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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	51.95	52.26	52.26	52.5	51.95	103
December 04, 2025	51.1	51.06	51.06	51.1	51.06	236
December 03, 2025	50.6	50.63	50.63	50.9	50.3	2,221
December 02, 2025	49.8	49.98	49.98	51.5	49.8	9,661
December 01, 2025	49.5	49.15	49.15	49.5	49.05	497
November 28, 2025	49.88	49.59	49.59	49.89	49.59	868
November 27, 2025	50.5	50.11	50.11	50.7	49.85	4,087
November 26, 2025	49.8	49.85	49.85	49.85	49.78	316
November 25, 2025	50.9	51.3	51.3	51.35	50.9	966
November 24, 2025	50.4	50.09	50.09	50.8	49.7	606
November 21, 2025	47.5	47.83	47.83	48.35	47.5	115
November 20, 2025	46.6	46.22	46.22	46.6	46.22	837
November 19, 2025	45.23	45.2	45.2	45.23	45.2	41
November 18, 2025	45.55	45.56	45.56	45.56	45.35	415
November 17, 2025	46.1	46.1	46.1	46.1	46.1	183
November 14, 2025	48.33	48.2	48.2	48.33	47.78	796
November 13, 2025	48.7	48.02	48.02	48.7	48.02	2,123
November 12, 2025	46.95	47.55	47.55	47.55	46.95	2,201
November 11, 2025	45.1	45.35	45.35	45.45	45.1	753
November 10, 2025	44.05	45.25	45.25	45.25	44.05	131
November 07, 2025	47.1	43.85	43.85	47.2	43.85	1,737
November 06, 2025	43.85	43	43	44.1	42.4	858
November 05, 2025	44	43.8	43.8	44.3	43.8	1,862
November 04, 2025	44.43	44.63	44.63	44.65	44.4	221
November 03, 2025	45.53	45.1	45.1	45.53	45.1	489
October 30, 2025	45.86	46	46	46	45.86	273
October 29, 2025	45.6	45.6	45.6	45.6	45.6	126
October 28, 2025	45.75	45.7	45.7	45.75	45.7	43
October 27, 2025	46.58	46.3	46.3	46.75	46.3	2,120
October 24, 2025	46.41	46.55	46.55	46.55	46.41	333
October 23, 2025	46.25	46.5	46.5	46.5	46.25	346
October 22, 2025	45.8	46.1	46.1	46.1	45.73	485
October 21, 2025	45.4	45.4	45.4	45.4	45.4	111
October 20, 2025	45.75	45.8	45.8	45.8	45.75	1,500
October 17, 2025	46.15	45.85	45.85	46.18	45.35	994
October 16, 2025	46.25	46.9	46.9	46.9	46.15	2,958
October 15, 2025	45.55	45.82	45.82	45.95	45.55	1,647
October 14, 2025	45.1	45.25	45.25	45.4	44.5	1,553
October 13, 2025	45.33	46.34	46.34	46.34	45.33	3,142
October 10, 2025	45.6	45.33	45.33	45.6	45.2	2,910
October 09, 2025	46.18	45.7	45.7	46.35	45.55	969
October 08, 2025	45.1	45.17	45.17	45.5	45.05	1,492
October 07, 2025	44.05	44.95	44.95	45	43.8	892
October 06, 2025	45.55	45.29	45.29	45.65	43.48	377
October 03, 2025	45.33	45.47	45.47	45.6	45.33	567
October 02, 2025	45	45	45	45.2	44.7	1,110
October 01, 2025	44.48	44.48	44.48	44.5	44.45	723
September 30, 2025	45	44.97	44.97	45.08	44.97	138
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

COLTENE Holding AG (0QP7.L) LSE