Alcon AG ALC
SIX · Switzerland · Health Technology
CHF 52.86-1.12 (-2.07%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 53.98 | -0.77% | CHF 54.72 | CHF 54.90 | CHF 53.96 | 858.61K |
| 2026-09-29 | CHF 54.40 | +1.45% | CHF 53.88 | CHF 54.64 | CHF 53.84 | 1.12M |
| 2026-09-28 | CHF 53.62 | +0.60% | CHF 53.46 | CHF 54.22 | CHF 53.44 | 815.82K |
| 2026-09-25 | CHF 53.30 | -0.04% | CHF 53.42 | CHF 53.62 | CHF 52.80 |
| 1.12M |
| 2026-09-24 | CHF 53.32 | -1.30% | CHF 53.90 | CHF 54.16 | CHF 53.32 | 1.01M |
| 2026-09-23 | CHF 54.02 | +0.48% | CHF 53.72 | CHF 54.18 | CHF 53.46 | 683.22K |
| 2026-09-22 | CHF 53.76 | +0.45% | CHF 53.48 | CHF 53.92 | CHF 52.98 | 711.58K |
| 2026-09-21 | CHF 53.52 | -0.26% | CHF 53.62 | CHF 54.20 | CHF 53.42 | 733.97K |
| 2026-09-18 | CHF 53.66 | +0.41% | CHF 53.46 | CHF 53.88 | CHF 53.22 | 2.94M |
| 2026-09-17 | CHF 53.44 | -3.01% | CHF 54.92 | CHF 55.00 | CHF 53.44 | 1.10M |
| 2026-09-16 | CHF 55.10 | -0.14% | CHF 55.20 | CHF 55.28 | CHF 54.40 | 786.97K |
| 2026-09-15 | CHF 55.18 | +0.33% | CHF 55.02 | CHF 55.44 | CHF 54.60 | 990.31K |
| 2026-09-14 | CHF 55.00 | +1.89% | CHF 54.46 | CHF 55.20 | CHF 54.20 | 1.07M |
| 2026-09-11 | CHF 53.98 | -0.95% | CHF 54.54 | CHF 55.12 | CHF 53.82 | 942.28K |
| 2026-09-10 | CHF 54.50 | -2.50% | CHF 55.52 | CHF 55.52 | CHF 54.26 | 1.03M |
| 2026-09-09 | CHF 55.90 | +0.14% | CHF 55.74 | CHF 56.02 | CHF 55.44 | 740.30K |
| 2026-09-08 | CHF 55.82 | -2.00% | CHF 56.62 | CHF 56.98 | CHF 55.74 | 832.66K |
| 2026-09-07 | CHF 56.96 | -0.59% | CHF 56.34 | CHF 57.02 | CHF 56.16 | 497.29K |
| 2026-09-04 | CHF 57.30 | -1.21% | CHF 58.38 | CHF 58.38 | CHF 57.14 | 1.09M |
| 2026-09-03 | CHF 58.00 | -2.29% | CHF 58.80 | CHF 59.14 | CHF 57.62 | 1.00M |
| 2026-09-02 | CHF 59.36 | +1.82% | CHF 58.38 | CHF 59.70 | CHF 58.12 | 1.08M |
| 2026-09-01 | CHF 58.30 | -0.44% | CHF 58.30 | CHF 58.90 | CHF 57.94 | 914.43K |
| 2026-08-31 | CHF 58.56 | +1.14% | CHF 57.92 | CHF 58.56 | CHF 57.74 | 1.58M |
| 2026-08-28 | CHF 57.90 | -0.96% | CHF 58.48 | CHF 58.48 | CHF 57.50 | 720.77K |
| 2026-08-27 | CHF 58.46 | -0.24% | CHF 58.52 | CHF 58.54 | CHF 57.80 | 715.31K |
| 2026-08-26 | CHF 58.60 | -0.20% | CHF 58.48 | CHF 58.90 | CHF 58.34 | 725.94K |
| 2026-08-25 | CHF 58.72 | -0.34% | CHF 59.50 | CHF 59.66 | CHF 58.38 | 765.73K |
| 2026-08-24 | CHF 58.92 | +0.20% | CHF 59.22 | CHF 59.32 | CHF 58.70 | 721.28K |
| 2026-08-21 | CHF 58.80 | -0.81% | CHF 58.40 | CHF 59.18 | CHF 58.08 | 1.27M |
| 2026-08-20 | CHF 59.28 | -0.17% | CHF 59.46 | CHF 59.68 | CHF 59.06 | 727.04K |
| 2026-08-19 | CHF 59.38 | -1.59% | CHF 59.70 | CHF 59.96 | CHF 59.08 | 1.27M |
| 2026-08-18 | CHF 60.34 | +2.48% | CHF 58.96 | CHF 60.34 | CHF 58.82 | 1.14M |
| 2026-08-17 | CHF 58.88 | -2.97% | CHF 60.06 | CHF 60.20 | CHF 58.82 | 1.11M |
| 2026-08-14 | CHF 60.68 | +2.02% | CHF 59.72 | CHF 60.86 | CHF 59.72 | 1.29M |
| 2026-08-13 | CHF 59.48 | +0.44% | CHF 59.56 | CHF 60.06 | CHF 59.26 | 1.30M |
| 2026-08-12 | CHF 59.22 | -3.01% | CHF 60.68 | CHF 60.68 | CHF 58.44 | 2.26M |
| 2026-08-11 | CHF 61.06 | +4.70% | CHF 61.50 | CHF 62.18 | CHF 60.14 | 2.99M |
| 2026-08-10 | CHF 58.32 | +1.71% | CHF 58.36 | CHF 58.70 | CHF 56.70 | 1.91M |
| 2026-08-07 | CHF 57.34 | +1.63% | CHF 56.34 | CHF 57.72 | CHF 56.34 | 897.15K |
| 2026-08-06 | CHF 56.42 | -0.56% | CHF 57.60 | CHF 57.64 | CHF 56.06 | 1.10M |
| 2026-08-05 | CHF 56.74 | -0.84% | CHF 57.52 | CHF 57.62 | CHF 56.68 | 1.01M |
| 2026-08-04 | CHF 57.22 | +1.06% | CHF 56.76 | CHF 57.44 | CHF 56.56 | 1.06M |
| 2026-08-03 | CHF 56.62 | +2.24% | CHF 55.96 | CHF 57.38 | CHF 55.64 | 1.29M |
| 2026-07-31 | CHF 55.38 | -1.32% | CHF 56.32 | CHF 56.66 | CHF 55.28 | 1.47M |
| 2026-07-30 | CHF 56.12 | -1.79% | CHF 57.00 | CHF 57.32 | CHF 56.10 | 1.06M |
| 2026-07-29 | CHF 57.14 | +1.13% | CHF 56.46 | CHF 57.30 | CHF 56.02 | 1.19M |
| 2026-07-28 | CHF 56.50 | +1.47% | CHF 55.90 | CHF 57.16 | CHF 55.40 | 1.32M |
| 2026-07-27 | CHF 55.68 | -0.11% | CHF 55.98 | CHF 56.44 | CHF 55.20 | 1.70M |
| 2026-07-24 | CHF 55.74 | +1.90% | CHF 54.84 | CHF 55.74 | CHF 54.74 | 845.37K |
| 2026-07-23 | CHF 54.70 | -0.36% | CHF 54.74 | CHF 54.80 | CHF 54.06 | 1.15M |
| 2026-07-22 | CHF 54.90 | -1.65% | CHF 54.90 | CHF 55.70 | CHF 54.66 | 1.29M |
| 2026-07-21 | CHF 55.82 | -1.66% | CHF 56.00 | CHF 56.20 | CHF 55.10 | 1.30M |
| 2026-07-20 | CHF 56.76 | +0.11% | CHF 56.48 | CHF 56.76 | CHF 56.24 | 937.38K |
| 2026-07-17 | CHF 56.70 | -0.42% | CHF 57.12 | CHF 57.72 | CHF 56.60 | 1.61M |
| 2026-07-16 | CHF 56.94 | +2.85% | CHF 55.08 | CHF 57.06 | CHF 55.00 | 1.15M |
| 2026-07-15 | CHF 55.36 | +2.14% | CHF 54.44 | CHF 55.42 | CHF 54.00 | 1.29M |
| 2026-07-14 | CHF 54.20 | -3.04% | CHF 55.58 | CHF 55.78 | CHF 54.02 | 1.40M |
| 2026-07-13 | CHF 55.90 | +2.68% | CHF 54.84 | CHF 55.90 | CHF 54.48 | 1.42M |
| 2026-07-10 | CHF 54.44 | +0.74% | CHF 54.00 | CHF 54.98 | CHF 54.00 | 1.43M |
| 2026-07-09 | CHF 54.04 | +0.07% | CHF 53.76 | CHF 54.22 | CHF 53.46 | 1.20M |
| 2026-07-08 | CHF 54.00 | -0.44% | CHF 53.74 | CHF 54.30 | CHF 53.42 | 1.78M |
| 2026-07-07 | CHF 54.24 | -1.27% | CHF 55.50 | CHF 55.66 | CHF 53.24 | 2.42M |
| 2026-07-06 | CHF 54.94 | -0.18% | CHF 55.22 | CHF 55.74 | CHF 54.72 | 1.28M |
| 2026-07-03 | CHF 55.04 | -0.04% | CHF 55.78 | CHF 55.78 | CHF 54.88 | 1.32M |
| 2026-07-02 | CHF 55.06 | +2.38% | CHF 54.26 | CHF 55.24 | CHF 53.88 | 1.71M |
| 2026-07-01 | CHF 53.78 | -1.50% | CHF 54.22 | CHF 54.52 | CHF 53.44 | 2.01M |
| 2026-06-30 | CHF 54.60 | +0.11% | CHF 54.56 | CHF 55.10 | CHF 54.12 | 1.55M |
| 2026-06-29 | CHF 54.54 | -1.20% | CHF 55.00 | CHF 55.36 | CHF 54.54 | 1.29M |
| 2026-06-26 | CHF 55.20 | -0.97% | CHF 55.04 | CHF 55.36 | CHF 54.62 | 1.23M |
| 2026-06-25 | CHF 55.74 | +0.65% | CHF 55.42 | CHF 56.14 | CHF 54.96 | 1.61M |
| 2026-06-24 | CHF 55.38 | +3.94% | CHF 53.64 | CHF 55.58 | CHF 53.64 | 1.41M |
| 2026-06-23 | CHF 53.28 | +0.95% | CHF 53.00 | CHF 53.86 | CHF 52.78 | 1.56M |
| 2026-06-22 | CHF 52.78 | -0.15% | CHF 52.70 | CHF 52.92 | CHF 52.42 | 1.12M |
| 2026-06-19 | CHF 52.86 | +1.85% | CHF 52.24 | CHF 52.96 | CHF 52.16 | 2.65M |
| 2026-06-18 | CHF 51.90 | -1.22% | CHF 51.60 | CHF 52.08 | CHF 51.10 | 1.85M |
| 2026-06-17 | CHF 52.54 | +0.04% | CHF 52.42 | CHF 52.82 | CHF 52.14 | 1.26M |
| 2026-06-16 | CHF 52.52 | -0.64% | CHF 53.00 | CHF 53.04 | CHF 52.40 | 1.34M |
| 2026-06-15 | CHF 52.86 | -0.56% | CHF 53.74 | CHF 54.06 | CHF 52.72 | 1.27M |
| 2026-06-12 | CHF 53.16 | +0.87% | CHF 52.78 | CHF 53.58 | CHF 52.70 | 1.41M |
| 2026-06-11 | CHF 52.70 | -1.79% | CHF 53.22 | CHF 53.72 | CHF 52.70 | 1.08M |
| 2026-06-10 | CHF 53.66 | -0.07% | CHF 54.50 | CHF 54.56 | CHF 52.96 | 1.32M |
| 2026-06-09 | CHF 53.70 | +0.83% | CHF 52.72 | CHF 54.14 | CHF 52.66 | 1.30M |
| 2026-06-08 | CHF 53.26 | +0.26% | CHF 52.84 | CHF 53.50 | CHF 52.82 | 1.22M |
| 2026-06-05 | CHF 53.12 | +2.00% | CHF 52.40 | CHF 53.40 | CHF 52.38 | 1.19M |
| 2026-06-04 | CHF 52.08 | +2.00% | CHF 50.92 | CHF 52.34 | CHF 50.92 | 1.29M |
| 2026-06-03 | CHF 51.06 | +0.16% | CHF 50.78 | CHF 51.20 | CHF 50.52 | 1.22M |
| 2026-06-02 | CHF 50.98 | -1.43% | CHF 51.84 | CHF 51.96 | CHF 50.38 | 1.41M |
| 2026-06-01 | CHF 51.72 | -0.73% | CHF 51.66 | CHF 52.20 | CHF 51.18 | 1.32M |
| 2026-05-29 | CHF 52.10 | +0.73% | CHF 51.82 | CHF 52.46 | CHF 51.64 | 3.49M |
| 2026-05-28 | CHF 51.72 | -1.97% | CHF 52.16 | CHF 52.18 | CHF 51.40 | 1.69M |