CALIDA Holding AG (SWX:CALN)
Switzerland
· Delayed Price · Currency is CHF 12.00
-0.32 (-2.60%)
Dec 5, 2025, 5:30 PM CET
CALIDA Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.26 | 12.26 | 11.82 | 12.00 | 12.00 | -2.60% | 2,896 |
| Dec 4, 2025 | 12.00 | 12.32 | 11.84 | 12.32 | 12.32 | 4.23% | 4,874 |
| Dec 3, 2025 | 11.88 | 11.96 | 11.78 | 11.82 | 11.82 | - | 4,216 |
| Dec 2, 2025 | 12.12 | 12.12 | 11.80 | 11.82 | 11.82 | -3.75% | 7,441 |
| Dec 1, 2025 | 12.04 | 12.28 | 12.04 | 12.28 | 12.28 | 0.16% | 2,419 |
| Nov 28, 2025 | 11.82 | 12.36 | 11.82 | 12.26 | 12.26 | 2.34% | 4,199 |
| Nov 27, 2025 | 11.98 | 12.20 | 11.70 | 11.98 | 11.98 | -1.32% | 12,764 |
| Nov 26, 2025 | 12.10 | 12.16 | 11.88 | 12.14 | 12.14 | - | 5,467 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.14 | 12.14 | 12.14 | -3.04% | 2,867 |
| Nov 24, 2025 | 12.28 | 12.52 | 12.00 | 12.52 | 12.52 | 3.30% | 3,339 |
| Nov 21, 2025 | 12.44 | 12.44 | 12.10 | 12.12 | 12.12 | -2.88% | 5,532 |
| Nov 20, 2025 | 12.70 | 12.76 | 12.42 | 12.48 | 12.48 | -2.04% | 7,351 |
| Nov 19, 2025 | 12.94 | 12.94 | 12.70 | 12.74 | 12.74 | -0.78% | 1,343 |
| Nov 18, 2025 | 12.94 | 12.94 | 12.58 | 12.84 | 12.84 | -1.68% | 2,291 |
| Nov 17, 2025 | 13.30 | 13.30 | 12.82 | 13.06 | 13.06 | -1.95% | 3,474 |
| Nov 14, 2025 | 13.12 | 13.38 | 12.80 | 13.32 | 13.32 | 1.99% | 2,823 |
| Nov 13, 2025 | 12.72 | 13.06 | 12.72 | 13.06 | 13.06 | 1.40% | 4,339 |
| Nov 12, 2025 | 12.84 | 13.00 | 12.84 | 12.88 | 12.88 | 0.16% | 4,102 |
| Nov 11, 2025 | 13.00 | 13.16 | 12.82 | 12.86 | 12.86 | -1.38% | 6,014 |
| Nov 10, 2025 | 13.36 | 13.36 | 13.02 | 13.04 | 13.04 | -2.40% | 3,779 |
| Nov 7, 2025 | 13.28 | 13.36 | 13.10 | 13.36 | 13.36 | 1.06% | 2,852 |
| Nov 6, 2025 | 13.42 | 13.46 | 13.14 | 13.22 | 13.22 | -2.65% | 1,020 |
| Nov 5, 2025 | 13.30 | 13.58 | 13.18 | 13.58 | 13.58 | 2.26% | 2,978 |
| Nov 4, 2025 | 13.10 | 13.28 | 13.10 | 13.28 | 13.28 | 0.15% | 3,393 |
| Nov 3, 2025 | 13.50 | 13.50 | 13.26 | 13.26 | 13.26 | -2.50% | 8,069 |
| Oct 31, 2025 | 13.96 | 13.96 | 13.60 | 13.60 | 13.60 | -1.31% | 1,119 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.60 | 13.78 | 13.78 | -0.72% | 3,295 |
| Oct 29, 2025 | 14.24 | 14.24 | 13.74 | 13.88 | 13.88 | -3.74% | 2,815 |
| Oct 28, 2025 | 14.20 | 14.58 | 14.20 | 14.42 | 14.42 | -0.55% | 4,118 |
| Oct 27, 2025 | 14.08 | 14.50 | 14.00 | 14.50 | 14.50 | 2.11% | 13,128 |
| Oct 24, 2025 | 13.76 | 14.24 | 13.76 | 14.20 | 14.20 | 2.75% | 3,307 |
| Oct 23, 2025 | 14.36 | 14.36 | 13.62 | 13.82 | 13.82 | -2.12% | 6,998 |
| Oct 22, 2025 | 13.84 | 14.20 | 13.78 | 14.12 | 14.12 | 1.58% | 9,229 |
| Oct 21, 2025 | 14.30 | 14.30 | 13.88 | 13.90 | 13.90 | -1.97% | 1,491 |
| Oct 20, 2025 | 13.82 | 14.24 | 13.82 | 14.18 | 14.18 | 1.29% | 7,403 |
| Oct 17, 2025 | 13.88 | 14.30 | 13.60 | 14.00 | 14.00 | 2.79% | 6,200 |
| Oct 16, 2025 | 13.66 | 13.66 | 13.42 | 13.62 | 13.62 | 1.64% | 2,078 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.24 | 13.40 | 13.40 | -5.63% | 7,736 |
| Oct 14, 2025 | 14.42 | 14.50 | 13.40 | 14.20 | 14.20 | -2.74% | 7,578 |
| Oct 13, 2025 | 14.00 | 14.62 | 14.00 | 14.60 | 14.60 | 3.25% | 5,604 |
| Oct 10, 2025 | 13.92 | 14.40 | 13.88 | 14.14 | 14.14 | 2.02% | 4,821 |
| Oct 9, 2025 | 13.60 | 13.98 | 13.60 | 13.86 | 13.86 | 0.58% | 4,761 |
| Oct 8, 2025 | 13.24 | 13.80 | 13.16 | 13.78 | 13.78 | 5.19% | 11,263 |
| Oct 7, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.24% | 1,654 |
| Oct 6, 2025 | 12.90 | 12.96 | 12.62 | 12.94 | 12.94 | -0.15% | 3,585 |
| Oct 3, 2025 | 12.80 | 13.00 | 12.80 | 12.96 | 12.96 | 1.25% | 3,072 |
| Oct 2, 2025 | 12.82 | 12.88 | 12.62 | 12.80 | 12.80 | 2.40% | 4,770 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.88% | 5,579 |
| Sep 30, 2025 | 12.82 | 12.94 | 12.72 | 12.74 | 12.74 | -0.16% | 3,600 |
| Sep 29, 2025 | 12.80 | 12.86 | 12.76 | 12.76 | 12.76 | -0.78% | 4,323 |