COLTENE Holding AG - 0QP7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.23	45.6	45.6	45.6	45.2	848
September 26, 2025	44.97	44.6	44.6	44.97	44.6	375
September 25, 2025	45.25	45.54	45.54	45.54	45.25	620
September 24, 2025	46.35	46.29	46.29	46.35	45.9	683
September 23, 2025	47.3	46.75	46.75	47.3	46.75	690
September 22, 2025	48.2	48.12	48.12	48.35	47.25	1,294
September 19, 2025	50.5	48	48	50.5	48	2,710
September 18, 2025	51.6	51.5	51.5	51.6	51.5	461
September 17, 2025	50.5	50.2	50.2	50.5	50.2	219
September 16, 2025	50.2	50.2	50.2	50.2	50.2	10
September 15, 2025	50.7	50.7	50.7	50.7	50.7	27
September 12, 2025	50.35	50.6	50.6	50.6	50.35	126
September 11, 2025	50.5	50.28	50.28	50.5	50.28	221
September 10, 2025	50.1	50.27	50.27	50.27	50.1	130
September 09, 2025	50.6	50.47	50.47	50.6	50.47	250
September 05, 2025	50.5	50	50	50.5	50	554
September 03, 2025	50.3	50.1	50.1	50.3	50.1	77
September 02, 2025	50.2	50	50	50.2	50	60
September 01, 2025	52.1	51.8	51.8	52.1	51.8	12
August 29, 2025	53.1	52.3	52.3	53.1	52.3	924
August 28, 2025	52	52	52	52	52	712
August 27, 2025	52	51.9	51.9	52.35	51.9	1,309
August 26, 2025	51.2	51.2	51.2	51.2	51.2	120
August 22, 2025	51.3	51.3	51.3	51.3	51.3	77
August 21, 2025	50.85	50.4	50.4	50.85	50.4	701
August 20, 2025	50	50	50	50	50	28
August 19, 2025	48.45	49	49	49.35	48.45	869
August 18, 2025	48	47.95	47.95	48	47.95	40
August 15, 2025	48.4	48.4	48.4	48.4	48.4	20
August 14, 2025	49	48.1	48.1	49	48.1	11
August 13, 2025	49.13	49.1	49.1	49.13	49.1	70
August 12, 2025	49.15	49.25	49.25	49.25	49.15	151
August 11, 2025	49.15	49.45	49.45	49.45	49.15	43
August 07, 2025	48.65	48.35	48.35	48.65	48.35	23
August 06, 2025	49.1	49.1	49.1	49.1	49.1	1,000
August 05, 2025	51.6	50.5	50.5	51.6	50.4	140
August 04, 2025	50.8	51.1	51.1	51.1	50.8	30
July 31, 2025	54.2	54.2	54.2	54.2	54.2	8
July 30, 2025	54.4	54.7	54.7	54.7	54.4	17
July 29, 2025	56.6	54.65	54.65	56.6	54.65	200
July 28, 2025	57.4	57.5	57.5	57.5	56.55	30
July 25, 2025	61.7	59.5	59.5	61.7	59.5	538
July 23, 2025	65.3	65.2	65.2	65.3	64.9	297
July 22, 2025	65.9	64.6	64.6	65.9	64.6	1,195
July 21, 2025	67.2	66.8	66.8	67.2	66.8	644
July 18, 2025	67.1	67.1	67.1	67.1	67.1	100
July 17, 2025	69.9	68.85	68.85	69.9	68.85	307
July 11, 2025	68	68.8	68.8	69.1	68	309
July 10, 2025	68	68	68	68	68	9
July 09, 2025	67.85	68	68	68	67.85	39
July 08, 2025	67.7	67.7	67.7	67.7	67.7	19
July 07, 2025	68	68	68	68	68	157
July 04, 2025	67.5	66.9	66.9	67.5	66.9	529
July 03, 2025	67.9	67.9	67.9	67.9	67.9	17
June 26, 2025	67.95	67.3	67.3	67.95	67.3	250
June 25, 2025	67.4	67.4	67.4	67.4	67.4	21
June 24, 2025	67.6	66.9	66.9	67.6	66.9	39
June 23, 2025	66.4	67	67	67	66.4	189
June 20, 2025	67.5	67.5	67.5	67.5	67.5	3
June 18, 2025	66.9	66.7	66.7	66.9	66.7	62

COLTENE Holding AG (0QP7.L) LSE