Comet Holding AG - 0ROQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	300	301.25	301.25	303.2	295.2	9,858
February 19, 2026	299.2	299.5	299.5	300.6	297.4	7,087
February 18, 2026	297	303.8	303.8	306.6	297	11,158
February 17, 2026	288.2	299.4	299.4	300	288.1	32,632
February 16, 2026	287	288.43	288.43	289.8	285.2	3,131
February 13, 2026	287.2	288.6	288.6	292.4	283.8	3,464
February 12, 2026	292.8	283.15	283.15	293.2	282.9	754
February 11, 2026	281.6	287.84	287.84	289.03	279.8	4,727
February 10, 2026	284.8	280.9	280.9	285	277.53	4,059
February 09, 2026	286.4	286.23	286.23	286.8	281.4	2,935
February 06, 2026	275.4	284.1	284.1	286.5	275.4	4,465
February 05, 2026	286.2	287.2	287.2	291.6	284	4,112
February 04, 2026	288.8	286.8	286.8	293.6	286.4	6,607
February 03, 2026	299.6	292.2	292.2	299.6	290.3	1,912
February 02, 2026	289.2	289.4	289.4	299.4	287.2	33,430
January 30, 2026	295.8	299.36	299.36	301.2	294	2,579
January 29, 2026	295.8	295.04	295.04	297.4	294.2	3,682
January 28, 2026	302.6	294.7	294.7	303.99	292.2	6,326
January 27, 2026	300.6	296.8	296.8	307.2	295.68	51,195
January 26, 2026	283	286.2	286.2	286.4	282.4	5,901
January 23, 2026	283	287.4	287.4	289	278.8	18,420
January 22, 2026	283	283.8	283.8	292.8	282.6	65,383
January 21, 2026	278	278.54	278.54	281	275	27,819
January 20, 2026	261.4	276.4	276.4	276.4	260.4	21,778
January 19, 2026	262.6	265.4	265.4	265.8	261	6,917
January 16, 2026	255.4	270.2	270.2	270.2	253.8	813
January 15, 2026	254.2	255.18	255.18	259.4	251.2	7,762
January 14, 2026	244.6	246.24	246.24	251.6	242.6	5,804
January 13, 2026	238.8	238.25	238.25	240.4	235.6	1,383
January 12, 2026	242.4	239.48	239.48	242.4	238.6	1,251
January 09, 2026	232.4	235.76	235.76	240.2	232.4	6,621
January 08, 2026	243.4	238.2	238.2	246.6	235.4	54,496
January 07, 2026	243.4	243.65	243.65	244.6	241.6	30,992
January 06, 2026	236	239.62	239.62	239.8	235.8	49,565
January 05, 2026	243.8	241.18	241.18	245.2	237	5,109
December 30, 2025	225.2	224.97	224.97	226.6	224.6	1,885
December 29, 2025	222.8	223.48	223.48	225.4	222.8	1,510
December 23, 2025	215.9	220.84	220.84	222	215.9	4,795
December 22, 2025	220.6	217.4	217.4	220.6	216.4	10,111
December 19, 2025	219.2	219.19	219.19	219.6	216.6	2,466
December 18, 2025	209.4	224	224	224.6	208.5	6,320
December 17, 2025	208.5	203.17	203.17	208.5	201.4	1,428
December 16, 2025	209.2	211	211	212.4	209.2	916
December 15, 2025	207.2	207.74	207.74	212.4	206.6	2,170
December 12, 2025	219.2	215.16	215.16	221.8	211.4	5,735
December 11, 2025	213.8	211.8	211.8	214	211.8	3,005
December 10, 2025	218	215.13	215.13	218.8	214	1,319
December 09, 2025	222.4	217.83	217.83	222.4	217.19	1,112
December 08, 2025	218	219.08	219.08	221.2	217.2	1,254
December 05, 2025	221.8	218.8	218.8	221.8	218.8	3,971
December 04, 2025	221	222	222	222.6	220.7	2,364
December 03, 2025	213.8	217.57	217.57	220.8	213.8	5,249
December 02, 2025	205.7	207.92	207.92	210.8	205.7	15,914
December 01, 2025	198.9	206.8	206.8	207.9	198.9	14,943
November 28, 2025	188.3	191.53	191.53	192.2	187.55	1,537
November 27, 2025	185.7	186.93	186.93	189	185.7	1,477
November 26, 2025	184.6	184.3	184.3	185	183.1	9,021
November 25, 2025	181.9	182.2	182.2	182.5	179.9	2,593
November 24, 2025	181.65	182.5	182.5	182.9	181.3	1,191
November 21, 2025	180.4	178.7	178.7	181.9	176.8	720

Comet Holding AG (0ROQ.L) LSE