CURATIS N AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	16.950	16.950	16.300	16.800	16.800	1,692
2026-01-30	16.600	16.700	16.200	16.700	16.700	4,275
2026-01-29	16.800	16.950	16.000	16.050	16.050	4,883
2026-01-28	16.000	16.500	16.000	16.500	16.500	1,085
2026-01-27	16.750	16.800	16.050	16.700	16.700	4,324
2026-01-26	16.800	16.800	16.050	16.800	16.800	1,246
2026-01-23	16.700	16.800	15.800	16.800	16.800	7,693
2026-01-22	15.000	16.700	15.000	16.500	16.500	7,726
2026-01-21	14.700	14.950	14.600	14.950	14.950	105
2026-01-20	14.700	15.000	14.700	15.000	15.000	1,861
2026-01-19	16.000	16.000	15.300	16.000	16.000	1,879
2026-01-16	16.000	16.650	15.500	16.600	16.600	2,758
2026-01-15	16.800	16.800	15.000	16.000	16.000	5,533
2026-01-14	16.000	16.950	16.000	16.900	16.900	2,209
2026-01-13	16.000	16.950	15.400	16.850	16.850	6,713
2026-01-12	13.700	19.900	13.700	16.650	16.650	44,233
2026-01-09	13.150	13.800	13.150	13.600	13.600	16,818
2026-01-08	13.250	13.250	12.250	13.200	13.200	6,101
2026-01-07	12.950	13.450	12.800	13.450	13.450	10,762
2026-01-06	12.900	13.000	12.650	12.650	12.650	8,056
2026-01-05	11.750	13.300	11.750	13.050	13.050	12,740
2025-12-30	12.000	12.000	11.700	12.000	12.000	13
2025-12-29	11.750	12.100	11.750	12.100	12.100	800
2025-12-23	11.250	11.550	11.250	11.550	11.550	261
2025-12-22	11.300	11.800	11.050	11.650	11.650	778
2025-12-19	11.600	11.650	11.300	11.300	11.300	3,903
2025-12-18	11.850	11.850	11.850	11.850	11.850	105
2025-12-17	11.500	11.950	11.500	11.550	11.550	361
2025-12-16	11.600	12.050	11.550	11.600	11.600	1,905
2025-12-15	12.000	12.000	11.800	11.800	11.800	1,174
2025-12-12	12.000	12.100	11.600	12.100	12.100	1,659
2025-12-11	11.900	12.100	11.650	12.100	12.100	1,414
2025-12-10	11.850	11.850	11.850	11.850	11.850	382
2025-12-09	12.400	12.450	11.800	12.000	12.000	1,041
2025-12-08	11.750	11.950	11.750	11.900	11.900	113
2025-12-05	11.750	12.550	11.750	12.550	12.550	83
2025-12-04	12.350	12.700	11.600	11.900	11.900	7,242
2025-12-03	12.450	12.450	11.600	12.050	12.050	2,928
2025-12-02	12.000	12.500	11.600	12.500	12.500	7,462
2025-12-01	12.000	12.100	12.000	12.000	12.000	282
2025-11-28	12.000	12.200	12.000	12.200	12.200	55
2025-11-27	12.400	12.700	11.850	12.650	12.650	3,418
2025-11-26	12.850	12.850	11.800	12.800	12.800	1,352
2025-11-25	12.200	12.200	12.200	12.200	12.200	9
2025-11-24	11.950	12.800	11.950	12.200	12.200	517
2025-11-21	11.950	12.800	11.950	12.450	12.450	469
2025-11-20	12.850	12.850	12.850	12.850	12.850	20
2025-11-19	12.350	12.900	12.000	12.900	12.900	1,028
2025-11-18	13.000	13.000	12.200	12.200	12.200	1,653
2025-11-17	12.200	12.300	12.200	12.300	12.300	104
2025-11-14	12.200	12.700	12.200	12.250	12.250	2,339
2025-11-13	12.550	12.550	12.200	12.200	12.200	1,051
2025-11-12	12.550	12.700	12.550	12.700	12.700	4
2025-11-11	12.950	12.950	12.550	12.550	12.550	385
2025-11-10	12.550	12.550	12.500	12.500	12.500	59
2025-11-07	12.550	12.550	12.550	12.550	12.550	7
2025-11-06	13.000	13.400	13.000	13.400	13.400	382
2025-11-05	12.550	12.550	12.550	12.550	12.550	1
2025-11-04	13.200	13.200	12.550	12.550	12.550	868
2025-11-03	12.500	13.450	12.500	13.150	13.150	356

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.