Comet Holding AG (SWX:COTN)
Switzerland
· Delayed Price · Currency is CHF 218.80
-3.20 (-1.44%)
At close: Dec 5, 2025
Comet Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.00 | 223.00 | 218.80 | 218.80 | 218.80 | -1.44% | 19,520 |
| Dec 4, 2025 | 221.40 | 223.20 | 220.00 | 222.00 | 222.00 | 0.54% | 26,021 |
| Dec 3, 2025 | 211.00 | 220.80 | 211.00 | 220.80 | 220.80 | 4.74% | 57,172 |
| Dec 2, 2025 | 205.80 | 211.20 | 204.80 | 210.80 | 210.80 | 1.93% | 28,507 |
| Dec 1, 2025 | 199.10 | 208.60 | 198.70 | 206.80 | 206.80 | 7.60% | 67,698 |
| Nov 28, 2025 | 187.90 | 192.20 | 187.80 | 192.20 | 192.20 | 2.67% | 20,008 |
| Nov 27, 2025 | 184.50 | 189.00 | 183.90 | 187.20 | 187.20 | 2.07% | 19,019 |
| Nov 26, 2025 | 184.60 | 186.10 | 182.60 | 183.40 | 183.40 | 0.49% | 30,527 |
| Nov 25, 2025 | 184.80 | 184.80 | 179.20 | 182.50 | 182.50 | - | 15,357 |
| Nov 24, 2025 | 181.90 | 183.60 | 179.50 | 182.50 | 182.50 | 2.13% | 32,937 |
| Nov 21, 2025 | 182.00 | 182.80 | 174.30 | 178.70 | 178.70 | -5.20% | 52,389 |
| Nov 20, 2025 | 187.60 | 192.60 | 187.60 | 188.50 | 188.50 | 1.95% | 22,227 |
| Nov 19, 2025 | 185.80 | 188.40 | 184.70 | 184.90 | 184.90 | -0.27% | 21,255 |
| Nov 18, 2025 | 188.70 | 189.90 | 183.40 | 185.40 | 185.40 | -3.13% | 23,851 |
| Nov 17, 2025 | 193.40 | 194.50 | 190.40 | 191.40 | 191.40 | -1.49% | 16,441 |
| Nov 14, 2025 | 189.80 | 194.30 | 186.60 | 194.30 | 194.30 | 1.04% | 32,775 |
| Nov 13, 2025 | 186.00 | 198.80 | 186.00 | 192.30 | 192.30 | -3.66% | 38,409 |
| Nov 12, 2025 | 199.80 | 200.00 | 195.60 | 199.60 | 199.60 | -0.05% | 28,654 |
| Nov 11, 2025 | 195.00 | 202.80 | 195.00 | 199.70 | 199.70 | 3.85% | 27,180 |
| Nov 10, 2025 | 195.00 | 197.60 | 191.60 | 192.30 | 192.30 | 1.32% | 19,451 |
| Nov 7, 2025 | 190.50 | 193.80 | 188.80 | 189.80 | 189.80 | 0.53% | 20,943 |
| Nov 6, 2025 | 191.20 | 194.80 | 188.50 | 188.80 | 188.80 | -1.20% | 22,828 |
| Nov 5, 2025 | 188.40 | 193.90 | 186.00 | 191.10 | 191.10 | 1.11% | 27,180 |
| Nov 4, 2025 | 190.20 | 192.20 | 186.70 | 189.00 | 189.00 | -3.87% | 36,408 |
| Nov 3, 2025 | 197.50 | 202.40 | 196.00 | 196.60 | 196.60 | 0.25% | 29,636 |
| Oct 31, 2025 | 197.20 | 199.50 | 194.70 | 196.10 | 196.10 | -0.81% | 20,766 |
| Oct 30, 2025 | 195.80 | 198.70 | 195.30 | 197.70 | 197.70 | 1.85% | 18,514 |
| Oct 29, 2025 | 197.60 | 197.80 | 194.10 | 194.10 | 194.10 | -0.82% | 17,486 |
| Oct 28, 2025 | 197.30 | 198.50 | 193.40 | 195.70 | 195.70 | -1.95% | 21,945 |
| Oct 27, 2025 | 202.20 | 203.00 | 198.40 | 199.60 | 199.60 | -0.05% | 14,990 |
| Oct 24, 2025 | 201.00 | 204.20 | 196.90 | 199.70 | 199.70 | 0.66% | 16,163 |
| Oct 23, 2025 | 195.50 | 199.40 | 194.00 | 198.40 | 198.40 | 1.64% | 17,864 |
| Oct 22, 2025 | 195.60 | 197.60 | 193.90 | 195.20 | 195.20 | -0.66% | 20,995 |
| Oct 21, 2025 | 194.00 | 198.00 | 193.40 | 196.50 | 196.50 | 1.29% | 15,627 |
| Oct 20, 2025 | 193.40 | 196.90 | 187.40 | 194.00 | 194.00 | 1.89% | 47,790 |
| Oct 17, 2025 | 185.40 | 195.60 | 184.00 | 190.40 | 190.40 | -2.11% | 58,195 |
| Oct 16, 2025 | 200.00 | 204.00 | 192.40 | 194.50 | 194.50 | -5.86% | 74,527 |
| Oct 15, 2025 | 205.00 | 208.80 | 204.00 | 206.60 | 206.60 | 2.48% | 24,456 |
| Oct 14, 2025 | 203.60 | 204.40 | 198.70 | 201.60 | 201.60 | -1.47% | 18,411 |
| Oct 13, 2025 | 201.60 | 205.00 | 200.60 | 204.60 | 204.60 | 1.79% | 15,153 |
| Oct 10, 2025 | 207.00 | 207.00 | 198.90 | 201.00 | 201.00 | -2.90% | 31,493 |
| Oct 9, 2025 | 206.00 | 209.60 | 204.80 | 207.00 | 207.00 | 0.39% | 26,669 |
| Oct 8, 2025 | 207.20 | 208.80 | 201.40 | 206.20 | 206.20 | -1.72% | 46,749 |
| Oct 7, 2025 | 214.00 | 215.40 | 209.80 | 209.80 | 209.80 | -1.96% | 30,594 |
| Oct 6, 2025 | 207.20 | 216.20 | 204.60 | 214.00 | 214.00 | 3.28% | 38,014 |
| Oct 3, 2025 | 208.60 | 208.60 | 204.20 | 207.20 | 207.20 | 0.39% | 28,640 |
| Oct 2, 2025 | 202.00 | 211.00 | 202.00 | 206.40 | 206.40 | 5.63% | 56,651 |
| Oct 1, 2025 | 191.20 | 196.00 | 190.90 | 195.40 | 195.40 | 1.56% | 19,039 |
| Sep 30, 2025 | 191.00 | 194.00 | 190.60 | 192.40 | 192.40 | -0.26% | 23,393 |
| Sep 29, 2025 | 193.10 | 193.80 | 190.30 | 192.90 | 192.90 | 1.10% | 20,857 |