Comet Holding AG - COTN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	301.2	301.2	301.2	304	294.8	27,971
February 19, 2026	302.6	300.6	300.6	302.6	297	20,837
February 18, 2026	300	303.8	303.8	307.2	300	35,144
February 17, 2026	290	299.4	299.4	300.6	287.4	34,193
February 16, 2026	286.4	288.4	288.4	290.4	284.6	10,737
February 13, 2026	287.2	288.6	288.6	292.4	283.2	25,678
February 12, 2026	290	283.2	283.2	293.4	282.4	23,377
February 11, 2026	282.4	287.8	287.8	289.4	277.8	22,708
February 10, 2026	284.4	283.6	283.6	285.6	277	22,910
February 09, 2026	286.6	286.6	286.6	287	281	23,632
February 06, 2026	281.6	283.8	283.8	286.6	270	32,782
February 05, 2026	286.4	284	284	292.8	283.8	29,153
February 04, 2026	290	286.8	286.8	293.4	286.4	25,733
February 03, 2026	300	292.2	292.2	300.2	290	21,168
February 02, 2026	291	296.6	296.6	297	286.6	43,535
January 30, 2026	294	299.4	299.4	301.2	293.6	29,745
January 29, 2026	293	295	295	297.6	293	30,692
January 28, 2026	301	293.2	293.2	305.8	292.4	50,447
January 27, 2026	295	296.8	296.8	308.2	294.8	71,588
January 26, 2026	283.6	286.2	286.2	287	282	35,294
January 23, 2026	283	287.4	287.4	289	279.2	50,541
January 22, 2026	282.6	283.8	283.8	293.4	282	56,764
January 21, 2026	277.8	280.2	280.2	284.6	274.4	68,737
January 20, 2026	263	276.4	276.4	276.4	258.8	47,636
January 19, 2026	262	265.4	265.4	266.2	260	29,725
January 16, 2026	254.8	270.2	270.2	270.2	251	55,122
January 15, 2026	255	256.4	256.4	261.2	249.4	112,400
January 14, 2026	240	245	245	252.4	240	36,325
January 13, 2026	239.8	238.2	238.2	240.6	235.2	18,359
January 12, 2026	239.4	239.8	239.8	242.8	236.8	15,731
January 09, 2026	237.4	239	239	241	231	24,048
January 08, 2026	243.4	236.2	236.2	247.8	234.8	26,685
January 07, 2026	244	244	244	245	241	37,353
January 06, 2026	240	239.6	239.6	240.2	235.6	49,612
January 05, 2026	242.2	241.8	241.8	249	237	108,987
December 30, 2025	224.6	225	225	226.8	223.4	14,575
December 29, 2025	222	225.4	225.4	225.4	222	23,866
December 23, 2025	216.4	220.8	220.8	223.4	215.4	23,069
December 22, 2025	220.8	216.4	216.4	221	216.4	23,341
December 19, 2025	220	219.6	219.6	222	216.2	48,181
December 18, 2025	209.2	224	224	224.8	205.6	71,959
December 17, 2025	210	202.4	202.4	210	201	24,954
December 16, 2025	211	209.2	209.2	212.4	208	28,336
December 15, 2025	210.8	212.4	212.4	212.4	205	24,453
December 12, 2025	215	211.4	211.4	223.4	211	26,481
December 11, 2025	214	211.8	211.8	214.4	211.4	14,131
December 10, 2025	217.4	214	214	219	214	13,917
December 09, 2025	219.6	217.8	217.8	222.6	217	15,586
December 08, 2025	220	220	220	221.4	217.2	17,531
December 05, 2025	222	218.8	218.8	223	218.8	19,520
December 04, 2025	221.4	222	222	223.2	220	26,039
December 03, 2025	211	220.8	220.8	220.8	211	57,072
December 02, 2025	205.8	210.8	210.8	211.2	204.8	28,507
December 01, 2025	199.1	206.8	206.8	208.6	198.7	67,698
November 28, 2025	187.9	192.2	192.2	192.2	187.8	20,008
November 27, 2025	184.5	187.2	187.2	189	183.9	19,028
November 26, 2025	184.6	183.4	183.4	186.1	182.6	30,534
November 25, 2025	184.8	182.5	182.5	184.8	179.2	15,357
November 24, 2025	181.9	182.5	182.5	183.6	179.5	32,999
November 21, 2025	182	178.7	178.7	182.8	174.3	52,389

Comet Holding AG (COTN.SW) SIX