Curatis Holding AG CURN
SIX · Switzerland · Health Technology
CHF 17.75-0.90 (-4.83%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 17.75 | -4.83% | CHF 17.90 | CHF 18.00 | CHF 17.50 | 1.09K |
| 2026-09-30 | CHF 18.65 | +3.61% | CHF 18.05 | CHF 18.65 | CHF 18.05 | 816 |
| 2026-09-29 | CHF 18.00 | +2.86% | CHF 17.60 | CHF 18.25 | CHF 17.60 | 1.12K |
| 2026-09-28 | CHF 17.50 | -8.62% | CHF 18.80 | CHF 18.80 | CHF 16.90 | 6.82K |
| 2026-09-25 | CHF 19.15 | +1.32% | CHF 18.90 | CHF 19.45 | CHF 18.75 | 797 |
| 2026-09-24 | CHF 18.90 | -0.53% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 134 |
| 2026-09-23 | CHF 19.00 | -0.78% | CHF 19.30 | CHF 19.30 | CHF 18.90 | 1.99K |
| 2026-09-22 | CHF 19.15 | +3.51% | CHF 19.90 | CHF 19.90 | CHF 18.95 | 1.14K |
| 2026-09-21 | CHF 18.50 | -8.42% | CHF 20.50 | CHF 20.80 | CHF 18.40 | 6.36K |
| 2026-09-18 | CHF 20.20 | +6.88% | CHF 18.70 | CHF 20.30 | CHF 18.70 | 10.36K |
| 2026-09-17 | CHF 18.90 | +5.59% | CHF 19.00 | CHF 19.00 | CHF 17.50 | 3.23K |
| 2026-09-16 | CHF 17.90 | -5.79% | CHF 18.65 | CHF 18.65 | CHF 17.45 | 3.75K |
| 2026-09-15 | CHF 19.00 | -2.31% | CHF 19.00 | CHF 19.00 | CHF 18.90 | 2.22K |
| 2026-09-14 | CHF 19.45 | 0.00% | CHF 19.20 | CHF 19.45 | CHF 19.00 | 714 |
| 2026-09-11 | CHF 19.45 | +0.78% | CHF 19.20 | CHF 19.45 | CHF 19.20 | 825 |
| 2026-09-10 | CHF 19.30 | -3.50% | CHF 19.70 | CHF 19.70 | CHF 19.30 | 400 |
| 2026-09-09 | CHF 20.00 | +2.56% | CHF 19.50 | CHF 20.00 | CHF 19.50 | 803 |
| 2026-09-08 | CHF 19.50 | -1.27% | CHF 19.50 | CHF 19.50 | CHF 19.50 | 54 |
| 2026-09-07 | CHF 19.75 | -5.50% | CHF 19.75 | CHF 19.75 | CHF 19.75 | 100 |
| 2026-09-04 | CHF 20.90 | 0.00% | CHF 20.90 | CHF 20.90 | CHF 19.50 | 859 |
| 2026-09-03 | CHF 20.90 | 0.00% | CHF 20.90 | CHF 20.90 | CHF 20.90 | 203 |
| 2026-09-02 | CHF 20.90 | +2.96% | CHF 20.90 | CHF 20.90 | CHF 20.80 | 1.53K |
| 2026-09-01 | CHF 20.30 | +6.84% | CHF 20.90 | CHF 20.90 | CHF 20.10 | 3.45K |
| 2026-08-31 | CHF 19.00 | -7.32% | CHF 20.90 | CHF 20.90 | CHF 18.50 | 2.14K |
| 2026-08-28 | CHF 20.50 | +6.22% | CHF 19.50 | CHF 20.70 | CHF 19.50 | 151 |
| 2026-08-27 | CHF 19.30 | +0.52% | CHF 19.40 | CHF 19.50 | CHF 19.30 | 445 |
| 2026-08-26 | CHF 19.20 | +1.05% | CHF 20.50 | CHF 20.50 | CHF 18.50 | 572 |
| 2026-08-25 | CHF 19.00 | -4.52% | CHF 18.80 | CHF 19.60 | CHF 18.80 | 1.26K |
| 2026-08-24 | CHF 19.90 | +2.05% | CHF 21.80 | CHF 21.80 | CHF 19.50 | 79 |
| 2026-08-21 | CHF 19.50 | -2.01% | CHF 19.90 | CHF 20.00 | CHF 19.40 | 1.42K |
| 2026-08-20 | CHF 19.90 | -0.25% | CHF 19.65 | CHF 19.90 | CHF 19.40 | 783 |
| 2026-08-19 | CHF 19.95 | -0.25% | CHF 20.50 | CHF 20.50 | CHF 19.00 | 1.17K |
| 2026-08-18 | CHF 20.00 | +10.50% | CHF 18.50 | CHF 20.00 | CHF 18.50 | 1.70K |
| 2026-08-17 | CHF 18.10 | +0.56% | CHF 18.00 | CHF 18.10 | CHF 18.00 | 46 |
| 2026-08-14 | CHF 18.00 | -2.96% | CHF 18.30 | CHF 18.50 | CHF 18.00 | 3.97K |
| 2026-08-13 | CHF 18.55 | -4.38% | CHF 19.10 | CHF 19.50 | CHF 18.50 | 2.67K |
| 2026-08-12 | CHF 19.40 | -1.77% | CHF 19.55 | CHF 19.55 | CHF 19.40 | 1.49K |
| 2026-08-11 | CHF 19.75 | -2.71% | CHF 20.50 | CHF 20.50 | CHF 19.75 | 760 |
| 2026-08-10 | CHF 20.30 | +1.50% | CHF 20.00 | CHF 20.40 | CHF 20.00 | 717 |
| 2026-08-07 | CHF 20.00 | -1.48% | CHF 20.20 | CHF 20.20 | CHF 19.20 | 2.80K |
| 2026-08-06 | CHF 20.30 | -0.98% | CHF 20.20 | CHF 20.50 | CHF 20.20 | 738 |
| 2026-08-05 | CHF 20.50 | +1.99% | CHF 20.10 | CHF 20.90 | CHF 20.10 | 1.16K |
| 2026-08-04 | CHF 20.10 | -4.29% | CHF 20.80 | CHF 20.80 | CHF 20.00 | 5.99K |
| 2026-08-03 | CHF 21.00 | +2.94% | CHF 21.00 | CHF 21.50 | CHF 21.00 | 670 |
| 2026-07-31 | CHF 20.40 | -4.67% | CHF 21.60 | CHF 21.80 | CHF 20.40 | 2.18K |
| 2026-07-30 | CHF 21.40 | 0.00% | CHF 21.30 | CHF 22.00 | CHF 21.30 | 1.66K |
| 2026-07-29 | CHF 21.40 | +0.47% | CHF 22.40 | CHF 22.40 | CHF 21.30 | 3.39K |
| 2026-07-28 | CHF 21.30 | -4.91% | CHF 23.50 | CHF 23.60 | CHF 21.30 | 8.32K |
| 2026-07-27 | CHF 22.40 | -4.68% | CHF 23.60 | CHF 23.60 | CHF 22.40 | 857 |
| 2026-07-24 | CHF 23.50 | 0.00% | CHF 23.50 | CHF 23.90 | CHF 22.60 | 1.51K |
| 2026-07-23 | CHF 23.50 | +3.98% | CHF 23.50 | CHF 23.50 | CHF 22.60 | 62 |
| 2026-07-22 | CHF 22.60 | +0.89% | CHF 22.50 | CHF 22.60 | CHF 22.50 | 8 |
| 2026-07-21 | CHF 22.40 | -2.18% | CHF 23.40 | CHF 23.40 | CHF 22.40 | 1.12K |
| 2026-07-20 | CHF 22.90 | 0.00% | CHF 22.90 | CHF 22.90 | CHF 22.90 | 0 |
| 2026-07-17 | CHF 22.90 | -1.72% | CHF 22.80 | CHF 23.00 | CHF 22.60 | 1.04K |
| 2026-07-16 | CHF 23.30 | +1.75% | CHF 22.80 | CHF 23.60 | CHF 22.50 | 1.49K |
| 2026-07-15 | CHF 22.90 | -0.43% | CHF 24.00 | CHF 24.00 | CHF 22.80 | 2.41K |
| 2026-07-14 | CHF 23.00 | -3.77% | CHF 22.40 | CHF 23.90 | CHF 22.40 | 1.93K |
| 2026-07-13 | CHF 23.90 | -2.45% | CHF 24.80 | CHF 24.80 | CHF 23.20 | 144 |
| 2026-07-10 | CHF 24.50 | +6.52% | CHF 24.00 | CHF 24.50 | CHF 23.00 | 3.10K |
| 2026-07-09 | CHF 23.00 | -3.77% | CHF 23.90 | CHF 24.00 | CHF 23.00 | 2.25K |
| 2026-07-08 | CHF 23.90 | +3.91% | CHF 22.90 | CHF 23.90 | CHF 22.90 | 169 |
| 2026-07-07 | CHF 23.00 | -3.77% | CHF 24.00 | CHF 24.00 | CHF 23.00 | 800 |
| 2026-07-06 | CHF 23.90 | +1.27% | CHF 23.00 | CHF 23.90 | CHF 22.60 | 902 |
| 2026-07-03 | CHF 23.60 | +3.51% | CHF 22.80 | CHF 23.60 | CHF 22.70 | 945 |
| 2026-07-02 | CHF 22.80 | +2.24% | CHF 22.30 | CHF 23.60 | CHF 22.30 | 2.00K |
| 2026-07-01 | CHF 22.30 | +0.45% | CHF 23.00 | CHF 23.00 | CHF 22.30 | 498 |
| 2026-06-30 | CHF 22.20 | -2.63% | CHF 23.80 | CHF 23.80 | CHF 22.20 | 441 |
| 2026-06-29 | CHF 22.80 | -2.56% | CHF 22.80 | CHF 22.80 | CHF 22.80 | 81 |
| 2026-06-26 | CHF 23.40 | -2.50% | CHF 23.70 | CHF 23.70 | CHF 23.40 | 585 |
| 2026-06-25 | CHF 24.00 | +8.60% | CHF 22.60 | CHF 24.00 | CHF 22.60 | 1.52K |
| 2026-06-24 | CHF 22.10 | -5.15% | CHF 22.70 | CHF 23.90 | CHF 22.10 | 1.52K |
| 2026-06-23 | CHF 23.30 | -2.92% | CHF 23.60 | CHF 23.60 | CHF 22.60 | 2.66K |
| 2026-06-22 | CHF 24.00 | +1.27% | CHF 24.20 | CHF 24.20 | CHF 23.40 | 1.37K |
| 2026-06-19 | CHF 23.70 | -1.25% | CHF 24.20 | CHF 24.20 | CHF 23.10 | 4.29K |
| 2026-06-18 | CHF 24.00 | +2.13% | CHF 24.20 | CHF 24.20 | CHF 23.60 | 2.66K |
| 2026-06-17 | CHF 23.50 | 0.00% | CHF 24.40 | CHF 24.40 | CHF 23.20 | 2.16K |
| 2026-06-16 | CHF 23.50 | -3.29% | CHF 23.40 | CHF 24.30 | CHF 23.40 | 1.91K |
| 2026-06-15 | CHF 24.30 | +4.74% | CHF 24.60 | CHF 24.60 | CHF 23.30 | 1.70K |
| 2026-06-12 | CHF 23.20 | -3.33% | CHF 24.80 | CHF 24.90 | CHF 23.20 | 6.29K |
| 2026-06-11 | CHF 24.00 | +6.67% | CHF 25.00 | CHF 25.80 | CHF 23.70 | 39.05K |
| 2026-06-10 | CHF 22.50 | -1.75% | CHF 22.50 | CHF 22.90 | CHF 22.10 | 1.50K |
| 2026-06-09 | CHF 22.90 | +3.15% | CHF 22.10 | CHF 22.90 | CHF 21.80 | 1.70K |
| 2026-06-08 | CHF 22.20 | -3.06% | CHF 22.00 | CHF 22.70 | CHF 22.00 | 2.67K |
| 2026-06-05 | CHF 22.90 | +3.62% | CHF 22.50 | CHF 23.00 | CHF 22.50 | 597 |
| 2026-06-04 | CHF 22.10 | 0.00% | CHF 22.90 | CHF 24.20 | CHF 22.00 | 5.57K |
| 2026-06-03 | CHF 22.10 | -8.30% | CHF 22.00 | CHF 24.80 | CHF 22.00 | 3.88K |
| 2026-06-02 | CHF 24.10 | -1.23% | CHF 24.90 | CHF 24.90 | CHF 23.90 | 752 |
| 2026-06-01 | CHF 24.40 | -2.01% | CHF 24.90 | CHF 24.90 | CHF 24.00 | 616 |
| 2026-05-29 | CHF 24.90 | +2.05% | CHF 24.50 | CHF 25.00 | CHF 24.40 | 2.66K |