LSE - Delayed Quote
CHF
Curatis Holding AG (0QNS.L)
17.45
0.00
(0.00%)
As of October 30 at 10:01:50 AM GMT. Market Open.
Currency in CHF
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 47 |
|
Oct 15, 2026
|
17.90 | 17.90 | 17.45 | 17.45 | 17.45 | 375 |
|
Oct 9, 2026
|
19.70 | 19.70 | 18.50 | 18.50 | 18.50 | 28 |
|
Oct 6, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,097 |
|
Oct 5, 2026
|
16.06 | 16.06 | 16.05 | 16.05 | 16.05 | 333 |
|
Oct 2, 2026
|
16.72 | 16.73 | 16.72 | 16.73 | 16.73 | 233 |
|
Oct 1, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 71 |
|
Sep 25, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4 |
|
Sep 24, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2 |
|
Sep 23, 2026
|
19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 10 |
|
Sep 21, 2026
|
20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 17 |
|
Sep 18, 2026
|
19.35 | 20.05 | 19.35 | 20.05 | 20.05 | 65 |
|
Sep 15, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6 |
|
Sep 14, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 130 |
|
Sep 10, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 17 |
|
Sep 9, 2026
|
20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 8 |
|
Sep 4, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8 |
|
Sep 1, 2026
|
20.80 | 20.90 | 20.60 | 20.60 | 20.60 | 123 |
|
Aug 27, 2026
|
19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2 |
|
Aug 26, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 10 |
|
Aug 25, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 12 |
|
Aug 24, 2026
|
19.95 | 19.95 | 19.50 | 19.50 | 19.50 | 60 |
|
Aug 20, 2026
|
19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2 |
|
Aug 19, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 73 |
|
Aug 18, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4 |
|
Aug 14, 2026
|
18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 150 |
|
Aug 13, 2026
|
19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
|
Aug 7, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 517 |
|
Jul 20, 2026
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 284 |
|
Jul 14, 2026
|
22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 116 |
|
Jul 8, 2026
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1 |
|
Jul 1, 2026
|
22.90 | 22.90 | 22.30 | 22.30 | 22.30 | 358 |
|
Jun 30, 2026
|
22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 144 |
|
Jun 26, 2026
|
23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 240 |
|
Jun 25, 2026
|
23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 250 |
|
Jun 24, 2026
|
22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 30 |
|
Jun 23, 2026
|
23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 63 |
|
Jun 19, 2026
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 200 |
|
Jun 18, 2026
|
23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 150 |
|
Jun 16, 2026
|
24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1 |
|
Jun 12, 2026
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 433 |
|
Jun 11, 2026
|
25.00 | 25.00 | 23.40 | 23.85 | 23.85 | 1,415 |
|
Jun 3, 2026
|
24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 252 |
|
May 20, 2026
|
22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 336 |
|
May 19, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 610 |
|
May 18, 2026
|
22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 600 |
|
May 12, 2026
|
23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 533 |
|
May 8, 2026
|
23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 180 |
|
Apr 17, 2026
|
22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 50 |
|
Apr 8, 2026
|
23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 358 |
|
Mar 25, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 230 |
|
Mar 20, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1 |
|
Mar 18, 2026
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1 |
|
Mar 11, 2026
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 200 |
|
Mar 9, 2026
|
18.50 | 18.50 | 17.40 | 17.40 | 17.40 | 201 |
|
Mar 5, 2026
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 554 |
|
Mar 4, 2026
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
|
Mar 3, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,125 |
|
Mar 2, 2026
|
17.00 | 18.90 | 17.00 | 18.90 | 18.90 | 201 |
|
Feb 27, 2026
|
18.70 | 18.70 | 18.65 | 18.65 | 18.65 | 109 |
|
Feb 19, 2026
|
17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 27 |
|
Feb 16, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 500 |
|
Feb 12, 2026
|
16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 500 |
|
Feb 10, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 300 |
|
Jan 30, 2026
|
16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 100 |
|
Jan 26, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 80 |
|
Jan 21, 2026
|
14.90 | 14.90 | 14.60 | 14.60 | 14.60 | 90 |
|
Jan 13, 2026
|
15.75 | 16.85 | 15.75 | 16.85 | 16.85 | 400 |
|
Jan 12, 2026
|
16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 647 |
|
Jan 8, 2026
|
13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 67 |
|
Dec 16, 2025
|
11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 6 |
|
Nov 12, 2025
|
12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 32 |
