Comet Holding AG (SWX:COTN)
Switzerland
· Delayed Price · Currency is CHF 190.80
-14.60 (-7.11%)
Sep 26, 2025, 5:31 PM CET
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 204.00 | 204.80 | 190.80 | 190.80 | 190.80 | -7.11% | 60,771 |
| Sep 25, 2025 | 207.00 | 208.40 | 204.40 | 205.40 | 205.40 | -0.77% | 15,982 |
| Sep 24, 2025 | 207.40 | 209.20 | 205.40 | 207.00 | 207.00 | -0.77% | 25,986 |
| Sep 23, 2025 | 205.40 | 210.60 | 204.20 | 208.60 | 208.60 | 1.46% | 45,259 |
| Sep 22, 2025 | 205.00 | 208.20 | 202.40 | 205.60 | 205.60 | 1.98% | 29,775 |
| Sep 19, 2025 | 200.80 | 202.60 | 198.40 | 201.60 | 201.60 | - | 38,876 |
| Sep 18, 2025 | 189.30 | 206.00 | 188.90 | 201.60 | 201.60 | 8.62% | 101,470 |
| Sep 17, 2025 | 181.80 | 185.60 | 180.60 | 185.60 | 185.60 | 0.22% | 28,237 |
| Sep 16, 2025 | 184.50 | 189.30 | 183.90 | 185.20 | 185.20 | 1.65% | 65,267 |
| Sep 15, 2025 | 180.00 | 183.60 | 179.60 | 182.20 | 182.20 | 1.73% | 30,966 |
| Sep 12, 2025 | 180.00 | 182.00 | 177.50 | 179.10 | 179.10 | 0.17% | 43,839 |
| Sep 11, 2025 | 176.90 | 179.60 | 175.30 | 178.80 | 178.80 | 1.59% | 24,603 |
| Sep 10, 2025 | 181.00 | 182.10 | 175.10 | 176.00 | 176.00 | -1.12% | 34,045 |
| Sep 9, 2025 | 180.00 | 180.30 | 176.80 | 178.00 | 178.00 | -1.06% | 32,370 |
| Sep 8, 2025 | 176.60 | 179.90 | 176.00 | 179.90 | 179.90 | 2.62% | 38,822 |
| Sep 5, 2025 | 176.40 | 177.40 | 174.00 | 175.30 | 175.30 | 3.00% | 65,189 |
| Sep 4, 2025 | 170.30 | 171.60 | 167.60 | 170.20 | 170.20 | 1.13% | 32,915 |
| Sep 3, 2025 | 170.60 | 172.50 | 168.10 | 168.30 | 168.30 | 0.30% | 24,690 |
| Sep 2, 2025 | 173.80 | 173.80 | 167.00 | 167.80 | 167.80 | -3.84% | 40,309 |
| Sep 1, 2025 | 171.00 | 175.70 | 170.90 | 174.50 | 174.50 | 1.99% | 36,300 |
| Aug 29, 2025 | 177.00 | 178.70 | 170.80 | 171.10 | 171.10 | -3.28% | 41,139 |
| Aug 28, 2025 | 175.30 | 178.30 | 174.30 | 176.90 | 176.90 | 1.09% | 34,488 |
| Aug 27, 2025 | 174.80 | 178.20 | 173.50 | 175.00 | 175.00 | -2.78% | 49,608 |
| Aug 26, 2025 | 181.80 | 182.20 | 178.70 | 180.00 | 180.00 | -1.32% | 30,235 |
| Aug 25, 2025 | 183.80 | 184.10 | 180.20 | 182.40 | 182.40 | -0.44% | 14,281 |
| Aug 22, 2025 | 179.20 | 183.40 | 179.20 | 183.20 | 183.20 | 2.12% | 31,600 |
| Aug 21, 2025 | 180.50 | 180.70 | 178.10 | 179.40 | 179.40 | -0.06% | 29,418 |
| Aug 20, 2025 | 178.80 | 182.10 | 177.20 | 179.50 | 179.50 | -1.43% | 31,334 |
| Aug 19, 2025 | 180.30 | 182.10 | 179.00 | 182.10 | 182.10 | 1.00% | 35,388 |
| Aug 18, 2025 | 181.70 | 183.00 | 178.60 | 180.30 | 180.30 | -0.44% | 42,302 |
| Aug 15, 2025 | 190.00 | 190.10 | 180.60 | 181.10 | 181.10 | -5.13% | 92,460 |
| Aug 14, 2025 | 193.40 | 194.00 | 189.70 | 190.90 | 190.90 | -2.25% | 26,499 |
| Aug 13, 2025 | 196.00 | 196.30 | 193.00 | 195.30 | 195.30 | 1.24% | 23,093 |
| Aug 12, 2025 | 192.60 | 194.50 | 187.70 | 192.90 | 192.90 | 0.16% | 25,588 |
| Aug 11, 2025 | 194.70 | 195.50 | 189.80 | 192.60 | 192.60 | -0.47% | 29,507 |
| Aug 8, 2025 | 194.40 | 194.70 | 191.00 | 193.50 | 193.50 | -0.41% | 17,286 |
| Aug 7, 2025 | 187.00 | 195.60 | 187.00 | 194.30 | 194.30 | 2.37% | 37,811 |
| Aug 6, 2025 | 194.10 | 195.30 | 189.80 | 189.80 | 189.80 | -0.89% | 57,176 |
| Aug 5, 2025 | 193.10 | 195.20 | 189.40 | 191.50 | 191.50 | 0.58% | 88,722 |
| Aug 4, 2025 | 195.00 | 198.60 | 190.40 | 190.40 | 190.40 | -8.11% | 139,330 |
| Jul 31, 2025 | 220.00 | 226.00 | 204.60 | 207.20 | 207.20 | -21.75% | 240,326 |
| Jul 30, 2025 | 266.00 | 271.00 | 264.00 | 264.80 | 264.80 | -2.22% | 44,247 |
| Jul 29, 2025 | 272.00 | 274.20 | 269.80 | 270.80 | 270.80 | -0.44% | 13,106 |
| Jul 28, 2025 | 274.80 | 277.60 | 271.20 | 272.00 | 272.00 | 0.97% | 17,992 |
| Jul 25, 2025 | 269.40 | 272.00 | 265.80 | 269.40 | 269.40 | 0.15% | 16,829 |
| Jul 24, 2025 | 267.80 | 270.00 | 261.20 | 269.00 | 269.00 | 1.51% | 31,880 |
| Jul 23, 2025 | 282.00 | 283.80 | 264.80 | 265.00 | 265.00 | -6.09% | 66,407 |
| Jul 22, 2025 | 286.40 | 287.80 | 279.00 | 282.20 | 282.20 | -2.01% | 26,316 |
| Jul 21, 2025 | 291.60 | 295.40 | 287.00 | 288.00 | 288.00 | -0.41% | 21,198 |
| Jul 18, 2025 | 292.00 | 292.00 | 286.40 | 289.20 | 289.20 | -0.75% | 21,497 |