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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	187.6	188.5	188.5	192.6	187.6	22,237
November 19, 2025	185.8	184.9	184.9	188.4	184.7	21,255
November 18, 2025	188.7	185.4	185.4	189.9	183.4	23,851
November 17, 2025	193.4	191.4	191.4	194.5	190.4	16,441
November 14, 2025	189.8	194.3	194.3	194.3	186.6	32,776
November 13, 2025	186	192.3	192.3	198.8	186	38,415
November 12, 2025	199.8	199.6	199.6	200	195.6	28,654
November 11, 2025	195	199.7	199.7	202.8	195	27,253
November 10, 2025	195	192.3	192.3	197.6	191.6	19,467
November 07, 2025	190.5	189.8	189.8	193.8	188.8	20,943
November 06, 2025	191.2	188.8	188.8	194.8	188.5	22,828
November 05, 2025	188.4	191.1	191.1	193.9	186	27,180
November 04, 2025	190.2	189	189	192.2	186.7	36,409
November 03, 2025	197.5	196.6	196.6	202.4	196	29,655
October 31, 2025	197.2	196.1	196.1	199.5	194.7	20,794
October 30, 2025	195.8	197.7	197.7	198.7	195.3	18,514
October 29, 2025	197.6	194.1	194.1	197.8	194.1	17,542
October 28, 2025	197.3	195.7	195.7	198.5	193.4	21,955
October 27, 2025	202.2	199.6	199.6	203	198.4	14,999
October 24, 2025	201	199.7	199.7	204.2	196.9	16,195
October 23, 2025	195.5	198.4	198.4	199.4	194	17,872
October 22, 2025	195.6	195.2	195.2	197.6	193.9	21,076
October 21, 2025	194	196.5	196.5	198	193.4	15,627
October 20, 2025	193.4	194	194	196.9	187.4	47,790
October 17, 2025	185.4	190.4	190.4	195.6	184	58,216
October 16, 2025	200	194.5	194.5	204	192.4	74,682
October 15, 2025	205	206.6	206.6	208.8	204	24,456
October 14, 2025	203.6	201.6	201.6	204.4	198.7	18,411
October 13, 2025	201.6	204.6	204.6	205	200.6	15,153
October 10, 2025	207	201	201	207	198.9	31,493
October 09, 2025	206	207	207	209.6	204.8	26,669
October 08, 2025	207.2	206.2	206.2	208.8	201.4	46,749
October 07, 2025	214	209.8	209.8	215.4	209.8	30,594
October 06, 2025	207.2	214	214	216.2	204.6	38,025
October 03, 2025	208.6	207.2	207.2	208.6	204.2	28,684
October 02, 2025	202	206.4	206.4	211	202	56,651
October 01, 2025	191.2	195.4	195.4	196	190.9	19,039
September 30, 2025	191	192.4	192.4	194	190.6	23,408
September 29, 2025	193.1	192.9	192.9	193.8	190.3	20,857
September 26, 2025	204	190.8	190.8	204.8	190.8	60,771
September 25, 2025	207	205.4	205.4	208.4	204.4	15,982
September 24, 2025	207.4	207	207	209.2	205.4	25,986
September 23, 2025	205.4	208.6	208.6	210.6	204.2	45,259
September 22, 2025	205	205.6	205.6	208.2	202.4	29,775
September 19, 2025	200.8	201.6	201.6	202.6	198.4	38,876
September 18, 2025	189.3	201.6	201.6	206	188.9	101,470
September 17, 2025	181.8	185.6	185.6	185.6	180.6	28,237
September 16, 2025	184.5	185.2	185.2	189.3	183.9	65,267
September 15, 2025	180	182.2	182.2	183.6	179.6	30,966
September 12, 2025	180	179.1	179.1	182	177.5	43,839

Comet Holding AG (COTN.SW) SIX