Curatis Holding AG (SWX:CURN)
Switzerland
· Delayed Price · Currency is CHF 24.90
-0.10 (-0.40%)
Apr 28, 2026, 5:30 PM CET
Curatis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | - | 598 |
| Apr 24, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 14,847 |
| Apr 23, 2026 | 24.50 | 24.50 | 23.00 | 24.50 | 24.50 | 0.41% | 3,349 |
| Apr 22, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | 1,965 |
| Apr 21, 2026 | 23.90 | 24.40 | 23.70 | 24.40 | 24.40 | 1.67% | 3,571 |
| Apr 20, 2026 | 23.40 | 24.00 | 23.00 | 24.00 | 24.00 | 2.56% | 7,211 |
| Apr 17, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 1.30% | 2,558 |
| Apr 16, 2026 | 23.00 | 23.60 | 22.50 | 23.10 | 23.10 | -1.28% | 7,893 |
| Apr 15, 2026 | 23.50 | 23.50 | 22.50 | 23.40 | 23.40 | 0.86% | 4,498 |
| Apr 14, 2026 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 2.20% | 650 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 471 |
| Apr 10, 2026 | 23.90 | 23.90 | 22.60 | 23.00 | 23.00 | - | 277 |
| Apr 9, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 599 |
| Apr 8, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 7.27% | 6,297 |
| Apr 7, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | -2.22% | 933 |
| Apr 2, 2026 | 21.50 | 22.50 | 21.10 | 22.50 | 22.50 | 4.17% | 277 |
| Apr 1, 2026 | 21.90 | 22.30 | 21.00 | 21.60 | 21.60 | -1.82% | 820 |
| Mar 31, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 299 |
| Mar 30, 2026 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -1.87% | 819 |
| Mar 27, 2026 | 21.90 | 22.00 | 21.00 | 21.40 | 21.40 | -2.73% | 2,188 |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | 1,567 |
| Mar 25, 2026 | 22.20 | 23.00 | 22.20 | 22.80 | 22.80 | 1.33% | 2,517 |
| Mar 24, 2026 | 23.00 | 23.00 | 21.70 | 22.50 | 22.50 | -2.17% | 2,158 |
| Mar 23, 2026 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | - | 899 |
| Mar 20, 2026 | 23.90 | 23.90 | 22.20 | 23.00 | 23.00 | -1.71% | 5,075 |
| Mar 19, 2026 | 23.50 | 23.50 | 22.00 | 23.40 | 23.40 | -0.43% | 1,363 |
| Mar 18, 2026 | 23.40 | 23.80 | 22.30 | 23.50 | 23.50 | -1.67% | 2,050 |
| Mar 17, 2026 | 23.90 | 23.90 | 22.40 | 23.90 | 23.90 | - | 1,404 |
| Mar 16, 2026 | 24.60 | 24.60 | 22.30 | 23.90 | 23.90 | - | 4,663 |
| Mar 13, 2026 | 23.40 | 24.20 | 22.80 | 23.90 | 23.90 | 2.58% | 3,546 |
| Mar 12, 2026 | 26.00 | 26.00 | 22.60 | 23.30 | 23.30 | -10.38% | 11,227 |
| Mar 11, 2026 | 19.35 | 27.90 | 19.35 | 26.00 | 26.00 | 46.07% | 32,679 |
| Mar 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | 810 |
| Mar 9, 2026 | 17.10 | 18.00 | 17.10 | 17.40 | 17.40 | -0.57% | 1,240 |
| Mar 6, 2026 | 18.65 | 18.65 | 17.50 | 17.50 | 17.50 | -5.91% | 1,762 |
| Mar 5, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 3.33% | 572 |
| Mar 4, 2026 | 17.85 | 18.65 | 17.85 | 18.00 | 18.00 | 2.27% | 1,511 |
| Mar 3, 2026 | 18.50 | 18.50 | 17.40 | 17.60 | 17.60 | -5.88% | 4,237 |
| Mar 2, 2026 | 17.00 | 18.90 | 17.00 | 18.70 | 18.70 | 0.27% | 2,579 |
| Feb 27, 2026 | 18.95 | 18.95 | 18.20 | 18.65 | 18.65 | 3.04% | 3,569 |
| Feb 26, 2026 | 18.90 | 18.90 | 17.50 | 18.10 | 18.10 | -3.72% | 5,762 |
| Feb 25, 2026 | 18.00 | 18.95 | 18.00 | 18.80 | 18.80 | 4.44% | 11,553 |
| Feb 24, 2026 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 3.15% | 1,253 |
| Feb 23, 2026 | 17.80 | 17.85 | 17.45 | 17.45 | 17.45 | 0.29% | 703 |
| Feb 20, 2026 | 17.30 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 165 |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.08% | 21 |
| Feb 18, 2026 | 17.30 | 17.85 | 17.30 | 17.85 | 17.85 | 1.13% | 1,769 |
| Feb 17, 2026 | 17.90 | 17.90 | 17.25 | 17.65 | 17.65 | -1.12% | 2,943 |
| Feb 16, 2026 | 17.45 | 18.05 | 17.25 | 17.85 | 17.85 | 3.78% | 7,958 |
| Feb 13, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 3.93% | 5,647 |
| Feb 12, 2026 | 16.00 | 17.45 | 16.00 | 16.55 | 16.55 | 3.44% | 8,289 |
| Feb 11, 2026 | 16.85 | 16.85 | 16.00 | 16.00 | 16.00 | -5.33% | 142 |
| Feb 10, 2026 | 16.95 | 16.95 | 16.25 | 16.90 | 16.90 | - | 1,551 |
| Feb 9, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 2.74% | 4,342 |
| Feb 6, 2026 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -2.08% | 143 |
| Feb 5, 2026 | 16.60 | 16.80 | 15.50 | 16.80 | 16.80 | -0.59% | 2,826 |
| Feb 4, 2026 | 16.80 | 16.90 | 16.55 | 16.90 | 16.90 | 2.42% | 1,450 |
| Feb 3, 2026 | 16.70 | 16.95 | 16.50 | 16.50 | 16.50 | -1.79% | 6,413 |
| Feb 2, 2026 | 16.95 | 16.95 | 16.30 | 16.80 | 16.80 | 0.60% | 1,692 |
| Jan 30, 2026 | 16.60 | 16.70 | 16.20 | 16.70 | 16.70 | 4.05% | 4,275 |
| Jan 29, 2026 | 16.80 | 16.95 | 16.00 | 16.05 | 16.05 | -2.73% | 4,883 |
| Jan 28, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -1.20% | 1,085 |
| Jan 27, 2026 | 16.75 | 16.80 | 16.05 | 16.70 | 16.70 | -0.60% | 4,324 |
| Jan 26, 2026 | 16.80 | 16.80 | 16.05 | 16.80 | 16.80 | - | 1,246 |
| Jan 23, 2026 | 16.70 | 16.80 | 15.80 | 16.80 | 16.80 | 1.82% | 7,693 |
| Jan 22, 2026 | 15.00 | 16.70 | 15.00 | 16.50 | 16.50 | 10.37% | 7,726 |
| Jan 21, 2026 | 14.70 | 14.95 | 14.60 | 14.95 | 14.95 | -0.33% | 105 |
| Jan 20, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -6.25% | 1,861 |
| Jan 19, 2026 | 16.00 | 16.00 | 15.30 | 16.00 | 16.00 | -3.61% | 1,879 |
| Jan 16, 2026 | 16.00 | 16.65 | 15.50 | 16.60 | 16.60 | 3.75% | 2,758 |
| Jan 15, 2026 | 16.80 | 16.80 | 15.00 | 16.00 | 16.00 | -5.33% | 5,533 |
| Jan 14, 2026 | 16.00 | 16.95 | 16.00 | 16.90 | 16.90 | 0.30% | 2,209 |
| Jan 13, 2026 | 16.00 | 16.95 | 15.40 | 16.85 | 16.85 | 1.20% | 6,713 |
| Jan 12, 2026 | 13.70 | 19.90 | 13.70 | 16.65 | 16.65 | 22.43% | 44,233 |
| Jan 9, 2026 | 13.15 | 13.80 | 13.15 | 13.60 | 13.60 | 3.03% | 16,818 |
| Jan 8, 2026 | 13.25 | 13.25 | 12.25 | 13.20 | 13.20 | -1.86% | 6,101 |
| Jan 7, 2026 | 12.95 | 13.45 | 12.80 | 13.45 | 13.45 | 6.32% | 10,762 |
| Jan 6, 2026 | 12.90 | 13.00 | 12.65 | 12.65 | 12.65 | -3.07% | 8,056 |
| Jan 5, 2026 | 11.75 | 13.30 | 11.75 | 13.05 | 13.05 | 8.75% | 12,740 |
| Dec 30, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | -0.83% | 13 |
| Dec 29, 2025 | 11.75 | 12.10 | 11.75 | 12.10 | 12.10 | 4.76% | 800 |
| Dec 23, 2025 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | -0.86% | 261 |
| Dec 22, 2025 | 11.30 | 11.80 | 11.05 | 11.65 | 11.65 | 3.10% | 778 |
| Dec 19, 2025 | 11.60 | 11.65 | 11.30 | 11.30 | 11.30 | -4.64% | 3,903 |
| Dec 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.60% | 105 |
| Dec 17, 2025 | 11.50 | 11.95 | 11.50 | 11.55 | 11.55 | -0.43% | 361 |
| Dec 16, 2025 | 11.60 | 12.05 | 11.55 | 11.60 | 11.60 | -1.69% | 1,905 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -2.48% | 1,174 |
| Dec 12, 2025 | 12.00 | 12.10 | 11.60 | 12.10 | 12.10 | - | 1,659 |
| Dec 11, 2025 | 11.90 | 12.10 | 11.65 | 12.10 | 12.10 | 2.11% | 1,414 |
| Dec 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | 382 |
| Dec 9, 2025 | 12.40 | 12.45 | 11.80 | 12.00 | 12.00 | 0.84% | 1,041 |
| Dec 8, 2025 | 11.75 | 11.95 | 11.75 | 11.90 | 11.90 | -5.18% | 113 |
| Dec 5, 2025 | 11.75 | 12.55 | 11.75 | 12.55 | 12.55 | 5.46% | 83 |
| Dec 4, 2025 | 12.35 | 12.70 | 11.60 | 11.90 | 11.90 | -1.24% | 7,242 |
| Dec 3, 2025 | 12.45 | 12.45 | 11.60 | 12.05 | 12.05 | -3.60% | 2,928 |
| Dec 2, 2025 | 12.00 | 12.50 | 11.60 | 12.50 | 12.50 | 4.17% | 7,462 |
| Dec 1, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 282 |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -3.56% | 55 |
| Nov 27, 2025 | 12.40 | 12.70 | 11.85 | 12.65 | 12.65 | -1.17% | 3,418 |