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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.3	57.8	57.8	58.3	57.8	4,133
February 19, 2026	58.3	58	58	58.3	57.96	958
February 18, 2026	58.3	58.2	58.2	58.3	57.8	1,209
February 17, 2026	57.7	57.4	57.4	57.7	56.8	3,378
February 16, 2026	54.4	55	55	55	54.4	148
February 13, 2026	54.3	55	55	55	54.22	281
February 12, 2026	54.43	54.52	54.52	54.52	54.3	465
February 11, 2026	55	54.88	54.88	55	54.25	223
February 10, 2026	55.3	55.16	55.16	55.3	55	359
February 09, 2026	54.6	54.7	54.7	55.13	54.6	642
February 06, 2026	54.9	54.9	54.9	54.9	54.9	192
February 05, 2026	54.5	54.21	54.21	54.5	54.21	223
February 04, 2026	53.8	54.21	54.21	55	53.8	868
February 03, 2026	54	54	54	54.45	54	1,873
February 02, 2026	54.4	54.4	54.4	54.4	54.4	362
January 30, 2026	55.2	55.71	55.71	55.71	55.1	317
January 29, 2026	55.65	55.9	55.9	55.9	55.3	389
January 28, 2026	55.5	56.1	56.1	56.55	55.5	1,814
January 27, 2026	55.65	55.5	55.5	55.7	55.5	151
January 26, 2026	56.45	56.45	56.45	56.45	56.45	40
January 23, 2026	55.9	56.6	56.6	56.68	55.7	1,560
January 22, 2026	55.65	55.61	55.61	56.3	55.61	746
January 21, 2026	52.8	53.9	53.9	54.1	52.8	443
January 20, 2026	52.7	53	53	53	52.7	640
January 19, 2026	53	52.8	52.8	53.6	52.6	8,822
January 16, 2026	56.75	53.9	53.9	56.75	53.9	2,329
January 15, 2026	57.75	58.1	58.1	58.1	57.42	1,694
January 14, 2026	56.4	56.4	56.4	56.4	56.4	151
January 13, 2026	55	55.07	55.07	55.07	55	165
January 12, 2026	55.7	55.78	55.78	55.78	55.5	2,451
January 09, 2026	56.35	55.94	55.94	56.35	55.94	787
January 08, 2026	54	55.6	55.6	55.6	54	406
January 07, 2026	54.98	54.98	54.98	54.98	54.98	200
January 06, 2026	54.7	54.7	54.7	54.7	54.7	12
January 05, 2026	55	55	55	55	54.69	1,148
December 30, 2025	54	54.03	54.03	54.03	53.7	1,999
December 29, 2025	54.1	53.98	53.98	54.4	53.98	575
December 23, 2025	53.4	53.09	53.09	53.9	53.09	1,675
December 22, 2025	52.62	53.2	53.2	53.2	52.62	805
December 19, 2025	52	51.9	51.9	52	51.9	214
December 18, 2025	52	52	52	52	52	1
December 17, 2025	51.9	52.03	52.03	52.6	51.7	724
December 16, 2025	52.8	52.75	52.75	52.8	52.75	729
December 15, 2025	52.3	51.92	51.92	52.5	51.6	23,072
December 12, 2025	53	53	53	53.05	52.7	478
December 11, 2025	51.8	52.6	52.6	52.6	51.55	229
December 10, 2025	51.65	51.5	51.5	51.65	51.5	185
December 09, 2025	51.1	51.84	51.84	52.2	51.1	718
December 08, 2025	51.85	51.94	51.94	52.2	51.3	366
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

COLTENE Holding AG (0QP7.L) LSE