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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	176.9	178.8	178.8	179.6	175.3	24,603
September 10, 2025	181	176	176	182.1	175.1	34,045
September 09, 2025	180	178	178	180.3	176.8	32,370
September 08, 2025	176.6	179.9	179.9	179.9	176	38,822
September 05, 2025	176.4	175.3	175.3	177.4	174	65,189
September 04, 2025	170.3	170.2	170.2	171.6	167.6	32,915
September 03, 2025	170.6	168.3	168.3	172.5	168.1	24,690
September 02, 2025	173.8	167.8	167.8	173.8	167	40,309
September 01, 2025	171	174.5	174.5	175.7	170.9	36,300
August 29, 2025	177	171.1	171.1	178.7	170.8	41,139
August 28, 2025	175.3	176.9	176.9	178.3	174.3	34,488
August 27, 2025	174.8	175	175	178.2	173.5	49,608
August 26, 2025	181.8	180	180	182.2	178.7	30,235
August 25, 2025	183.8	182.4	182.4	184.1	180.2	14,281
August 22, 2025	179.2	183.2	183.2	183.4	179.2	31,600
August 21, 2025	180.5	179.4	179.4	180.7	178.1	29,418
August 20, 2025	178.8	179.5	179.5	182.1	177.2	31,334
August 19, 2025	180.3	182.1	182.1	182.1	179	35,388
August 18, 2025	181.7	180.3	180.3	183	178.6	42,302
August 15, 2025	190	181.1	181.1	190.1	180.6	92,460
August 14, 2025	193.4	190.9	190.9	194	189.7	26,499
August 13, 2025	196	195.3	195.3	196.3	193	23,093
August 12, 2025	192.6	192.9	192.9	194.5	187.7	25,588
August 11, 2025	194.7	192.6	192.6	195.5	189.8	29,507
August 08, 2025	194.4	193.5	193.5	194.7	191	17,267
August 07, 2025	187	194.3	194.3	195.6	187	37,811
August 06, 2025	194.1	189.8	189.8	195.3	189.8	57,176
August 05, 2025	193.1	191.5	191.5	195.2	189.4	88,722
August 04, 2025	195	190.4	190.4	198.6	190.4	139,330
July 31, 2025	220	207.2	207.2	226	204.6	240,326
July 30, 2025	266	264.8	264.8	271	264	44,247
July 29, 2025	272	270.8	270.8	274.2	269.8	13,106
July 28, 2025	274.8	272	272	277.6	271.2	17,992
July 25, 2025	269.4	269.4	269.4	272	265.8	16,829
July 24, 2025	267.8	269	269	270	261.2	31,880
July 23, 2025	282	265	265	283.8	264.8	66,407
July 22, 2025	286.4	282.2	282.2	287.8	279	26,316
July 21, 2025	291.6	288	288	295.4	287	21,198
July 18, 2025	292	289.2	289.2	292	286.4	21,497
July 17, 2025	284	291.4	291.4	291.4	283.6	28,818
July 16, 2025	276	277.8	277.8	283	274.4	31,309
July 15, 2025	276.2	279.6	279.6	281.2	276	28,849
July 14, 2025	271.4	274.8	274.8	275.6	271	20,004
July 11, 2025	277.6	277.2	277.2	277.6	275.2	12,172
July 10, 2025	272	279.6	279.6	279.6	270.8	21,698
July 09, 2025	271.6	271.4	271.4	273.6	266.2	26,041
July 08, 2025	267.4	271.6	271.6	272.2	265	34,752
July 07, 2025	264.4	266.8	266.8	268.4	261.4	41,662
July 04, 2025	258.6	261.4	261.4	261.4	254.4	18,883

Comet Holding AG (COTN.SW) SIX