COLTENE Holding AG CLTN
SIX · Switzerland · Health Technology
CHF 46.000.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 46.00 | -0.22% | CHF 46.00 | CHF 46.00 | CHF 46.00 | 3 |
| 2026-09-30 | CHF 46.10 | -1.91% | CHF 46.80 | CHF 46.90 | CHF 46.00 | 1.62K |
| 2026-09-29 | CHF 47.00 | +3.07% | CHF 45.80 | CHF 47.00 | CHF 45.80 | 491 |
| 2026-09-28 | CHF 45.60 | -2.04% | CHF 46.35 | CHF 46.45 | CHF 45.60 | 417 |
| 2026-09-25 | CHF 46.55 | +1.31% | CHF 45.75 | CHF 47.00 | CHF 45.40 | 1.94K |
| 2026-09-24 | CHF 45.95 | +0.33% | CHF 45.80 | CHF 46.20 | CHF 45.50 | 1.27K |
| 2026-09-23 | CHF 45.80 | -0.43% | CHF 45.80 | CHF 46.20 | CHF 45.80 | 1.05K |
| 2026-09-22 | CHF 46.00 | +2.22% | CHF 45.00 | CHF 46.65 | CHF 45.00 | 2.16K |
| 2026-09-21 | CHF 45.00 | -4.86% | CHF 47.50 | CHF 47.50 | CHF 45.00 | 3.58K |
| 2026-09-18 | CHF 47.30 | +2.27% | CHF 46.05 | CHF 47.30 | CHF 46.05 | 3.66K |
| 2026-09-17 | CHF 46.25 | +0.54% | CHF 45.80 | CHF 46.40 | CHF 45.70 | 980 |
| 2026-09-16 | CHF 46.00 | +1.32% | CHF 45.60 | CHF 46.40 | CHF 45.50 | 2.49K |
| 2026-09-15 | CHF 45.40 | -0.55% | CHF 45.30 | CHF 45.50 | CHF 45.10 | 1.68K |
| 2026-09-14 | CHF 45.65 | -0.33% | CHF 45.20 | CHF 45.80 | CHF 45.10 | 2.28K |
| 2026-09-11 | CHF 45.80 | -0.54% | CHF 46.25 | CHF 46.40 | CHF 45.55 | 1.48K |
| 2026-09-10 | CHF 46.05 | -1.81% | CHF 47.10 | CHF 47.25 | CHF 46.05 | 4.30K |
| 2026-09-09 | CHF 46.90 | 0.00% | CHF 46.75 | CHF 46.90 | CHF 46.50 | 441 |
| 2026-09-08 | CHF 46.90 | +0.64% | CHF 46.80 | CHF 47.35 | CHF 46.80 | 2.47K |
| 2026-09-07 | CHF 46.60 | -0.43% | CHF 47.10 | CHF 47.10 | CHF 46.30 | 4.20K |
| 2026-09-04 | CHF 46.80 | -1.99% | CHF 48.05 | CHF 48.45 | CHF 46.80 | 2.87K |
| 2026-09-03 | CHF 47.75 | -0.52% | CHF 47.80 | CHF 48.15 | CHF 47.45 | 2.73K |
| 2026-09-02 | CHF 48.00 | +0.42% | CHF 47.45 | CHF 48.00 | CHF 47.25 | 2.21K |
| 2026-09-01 | CHF 47.80 | +1.49% | CHF 47.30 | CHF 47.90 | CHF 47.30 | 1.22K |
| 2026-08-31 | CHF 47.10 | -2.99% | CHF 48.35 | CHF 48.75 | CHF 47.10 | 6.55K |
| 2026-08-28 | CHF 48.55 | -0.41% | CHF 48.75 | CHF 49.50 | CHF 48.55 | 4.36K |
| 2026-08-27 | CHF 48.75 | -0.91% | CHF 48.90 | CHF 49.00 | CHF 48.65 | 1.76K |
| 2026-08-26 | CHF 49.20 | +3.91% | CHF 47.15 | CHF 49.20 | CHF 47.15 | 2.14K |
| 2026-08-25 | CHF 47.35 | -0.32% | CHF 47.70 | CHF 48.00 | CHF 47.35 | 1.70K |
| 2026-08-24 | CHF 47.50 | -0.63% | CHF 48.50 | CHF 48.50 | CHF 47.50 | 1.33K |
| 2026-08-21 | CHF 47.80 | -2.45% | CHF 48.75 | CHF 48.85 | CHF 47.55 | 1.29K |
| 2026-08-20 | CHF 49.00 | +2.83% | CHF 47.85 | CHF 49.00 | CHF 47.70 | 1.04K |
| 2026-08-19 | CHF 47.65 | +0.32% | CHF 48.00 | CHF 48.00 | CHF 47.65 | 1.28K |
| 2026-08-18 | CHF 47.50 | +0.85% | CHF 47.30 | CHF 47.80 | CHF 47.30 | 2.15K |
| 2026-08-17 | CHF 47.10 | -1.36% | CHF 47.95 | CHF 48.20 | CHF 47.05 | 1.48K |
| 2026-08-14 | CHF 47.75 | +0.84% | CHF 47.55 | CHF 48.05 | CHF 47.55 | 1.03K |
| 2026-08-13 | CHF 47.35 | -2.07% | CHF 48.15 | CHF 49.00 | CHF 46.85 | 3.13K |
| 2026-08-12 | CHF 48.35 | -1.93% | CHF 49.00 | CHF 49.00 | CHF 47.95 | 4.47K |
| 2026-08-11 | CHF 49.30 | -0.50% | CHF 49.35 | CHF 49.70 | CHF 48.40 | 1.79K |
| 2026-08-10 | CHF 49.55 | -1.88% | CHF 50.30 | CHF 50.30 | CHF 49.20 | 1.94K |
| 2026-08-07 | CHF 50.50 | +0.20% | CHF 49.95 | CHF 50.50 | CHF 49.95 | 2.43K |
| 2026-08-06 | CHF 50.40 | +1.41% | CHF 49.70 | CHF 50.60 | CHF 49.40 | 2.38K |
| 2026-08-05 | CHF 49.70 | -0.50% | CHF 49.95 | CHF 50.00 | CHF 49.40 | 658 |
| 2026-08-04 | CHF 49.95 | +2.99% | CHF 48.70 | CHF 50.20 | CHF 48.50 | 1.94K |
| 2026-08-03 | CHF 48.50 | -0.82% | CHF 48.60 | CHF 49.30 | CHF 48.50 | 3.69K |
| 2026-07-31 | CHF 48.90 | -5.96% | CHF 51.20 | CHF 51.40 | CHF 48.55 | 12.14K |
| 2026-07-30 | CHF 52.00 | +1.56% | CHF 51.20 | CHF 52.00 | CHF 51.10 | 1.27K |
| 2026-07-29 | CHF 51.20 | +0.59% | CHF 51.10 | CHF 51.20 | CHF 49.70 | 4.05K |
| 2026-07-28 | CHF 50.90 | -0.39% | CHF 51.30 | CHF 51.70 | CHF 50.50 | 2.59K |
| 2026-07-27 | CHF 51.10 | +2.30% | CHF 50.00 | CHF 52.60 | CHF 49.60 | 4.32K |
| 2026-07-24 | CHF 49.95 | -1.67% | CHF 50.80 | CHF 51.00 | CHF 49.95 | 3.42K |
| 2026-07-23 | CHF 50.80 | -3.97% | CHF 52.50 | CHF 52.50 | CHF 50.80 | 873 |
| 2026-07-22 | CHF 52.90 | +1.34% | CHF 51.80 | CHF 53.20 | CHF 51.80 | 2.20K |
| 2026-07-21 | CHF 52.20 | +0.77% | CHF 51.70 | CHF 52.50 | CHF 51.50 | 2.00K |
| 2026-07-20 | CHF 51.80 | -0.38% | CHF 51.80 | CHF 52.40 | CHF 51.60 | 498 |
| 2026-07-17 | CHF 52.00 | -1.70% | CHF 52.70 | CHF 52.70 | CHF 51.60 | 2.02K |
| 2026-07-16 | CHF 52.90 | +1.93% | CHF 51.70 | CHF 52.90 | CHF 51.00 | 3.24K |
| 2026-07-15 | CHF 51.90 | +1.96% | CHF 51.10 | CHF 51.90 | CHF 50.90 | 1.01K |
| 2026-07-14 | CHF 50.90 | +0.79% | CHF 50.10 | CHF 51.60 | CHF 50.10 | 1.24K |
| 2026-07-13 | CHF 50.50 | +1.92% | CHF 49.75 | CHF 50.50 | CHF 48.85 | 2.89K |
| 2026-07-10 | CHF 49.55 | -2.27% | CHF 50.50 | CHF 51.00 | CHF 49.50 | 3.19K |
| 2026-07-09 | CHF 50.70 | +1.40% | CHF 50.20 | CHF 51.40 | CHF 50.20 | 1.42K |
| 2026-07-08 | CHF 50.00 | -3.29% | CHF 51.50 | CHF 51.50 | CHF 50.00 | 3.83K |
| 2026-07-07 | CHF 51.70 | -0.19% | CHF 51.80 | CHF 52.90 | CHF 51.30 | 2.98K |
| 2026-07-06 | CHF 51.80 | -1.15% | CHF 52.20 | CHF 52.30 | CHF 51.20 | 1.52K |
| 2026-07-03 | CHF 52.40 | +4.59% | CHF 50.10 | CHF 52.80 | CHF 50.10 | 6.06K |
| 2026-07-02 | CHF 50.10 | -1.76% | CHF 50.80 | CHF 51.60 | CHF 50.10 | 6.43K |
| 2026-07-01 | CHF 51.00 | -0.39% | CHF 50.80 | CHF 51.00 | CHF 50.50 | 4.27K |
| 2026-06-30 | CHF 51.20 | +2.40% | CHF 50.20 | CHF 51.20 | CHF 50.10 | 3.12K |
| 2026-06-29 | CHF 50.00 | -2.72% | CHF 51.80 | CHF 51.80 | CHF 50.00 | 1.57K |
| 2026-06-26 | CHF 51.40 | -2.10% | CHF 52.30 | CHF 52.30 | CHF 51.00 | 2.04K |
| 2026-06-25 | CHF 52.50 | 0.00% | CHF 52.30 | CHF 52.50 | CHF 51.50 | 2.17K |
| 2026-06-24 | CHF 52.50 | +2.54% | CHF 51.40 | CHF 52.50 | CHF 51.40 | 8.26K |
| 2026-06-23 | CHF 51.20 | -0.19% | CHF 50.90 | CHF 51.20 | CHF 49.45 | 4.43K |
| 2026-06-22 | CHF 51.30 | +0.98% | CHF 51.00 | CHF 51.70 | CHF 51.00 | 2.96K |
| 2026-06-19 | CHF 50.80 | +1.60% | CHF 50.20 | CHF 51.50 | CHF 50.20 | 4.05K |
| 2026-06-18 | CHF 50.00 | -0.60% | CHF 50.10 | CHF 50.50 | CHF 50.00 | 2.59K |
| 2026-06-17 | CHF 50.30 | +1.72% | CHF 49.65 | CHF 51.10 | CHF 49.50 | 6.50K |
| 2026-06-16 | CHF 49.45 | -1.88% | CHF 50.50 | CHF 50.50 | CHF 49.45 | 2.75K |
| 2026-06-15 | CHF 50.40 | +1.10% | CHF 49.65 | CHF 50.50 | CHF 49.65 | 2.18K |
| 2026-06-12 | CHF 49.85 | +3.96% | CHF 48.15 | CHF 50.10 | CHF 48.15 | 5.75K |
| 2026-06-11 | CHF 47.95 | -1.34% | CHF 47.90 | CHF 49.40 | CHF 47.90 | 2.98K |
| 2026-06-10 | CHF 48.60 | +1.67% | CHF 47.60 | CHF 49.45 | CHF 47.40 | 4.29K |
| 2026-06-09 | CHF 47.80 | -2.15% | CHF 49.00 | CHF 49.05 | CHF 47.80 | 2.66K |
| 2026-06-08 | CHF 48.85 | +0.31% | CHF 48.50 | CHF 48.85 | CHF 48.20 | 1.89K |
| 2026-06-05 | CHF 48.70 | +1.14% | CHF 48.35 | CHF 50.40 | CHF 48.35 | 4.72K |
| 2026-06-04 | CHF 48.15 | -1.63% | CHF 49.00 | CHF 49.00 | CHF 48.00 | 3.32K |
| 2026-06-03 | CHF 48.95 | -2.10% | CHF 49.80 | CHF 49.80 | CHF 48.60 | 1.17K |
| 2026-06-02 | CHF 50.00 | +1.32% | CHF 49.15 | CHF 50.30 | CHF 49.15 | 2.78K |
| 2026-06-01 | CHF 49.35 | -3.80% | CHF 51.10 | CHF 51.10 | CHF 49.15 | 2.09K |
| 2026-05-29 | CHF 51.30 | +1.18% | CHF 50.60 | CHF 51.30 | CHF 50.30 | 4.04K |