ALSO Holding AG ALSN
SIX · Switzerland · Distribution Services
CHF 192.80+0.20 (+0.10%)
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 192.60 | -1.23% | CHF 196.60 | CHF 198.20 | CHF 192.20 | 12.50K |
| 2026-09-29 | CHF 195.00 | +3.61% | CHF 190.00 | CHF 196.80 | CHF 189.00 | 12.50K |
| 2026-09-28 | CHF 188.20 | -0.84% | CHF 193.00 | CHF 193.00 | CHF 188.20 | 21.74K |
| 2026-09-25 | CHF 189.80 | -0.42% | CHF 189.40 | CHF 192.60 | CHF 188.20 | 11.88K |
| 2026-09-24 | CHF 190.60 | -2.36% | CHF 196.20 | CHF 196.20 | CHF 190.60 | 13.46K |
| 2026-09-23 | CHF 195.20 | -1.41% | CHF 199.60 | CHF 200.00 | CHF 194.80 | 12.30K |
| 2026-09-22 | CHF 198.00 | +0.71% | CHF 196.60 | CHF 201.00 | CHF 195.00 | 15.30K |
| 2026-09-21 | CHF 196.60 | +2.29% | CHF 192.20 | CHF 198.00 | CHF 192.20 | 12.13K |
| 2026-09-18 | CHF 192.20 | +0.21% | CHF 191.40 | CHF 197.00 | CHF 191.40 | 37.11K |
| 2026-09-17 | CHF 191.80 | 0.00% | CHF 191.80 | CHF 194.80 | CHF 191.80 | 9.57K |
| 2026-09-16 | CHF 191.80 | 0.00% | CHF 192.00 | CHF 194.40 | CHF 191.20 | 9.34K |
| 2026-09-15 | CHF 191.80 | +1.48% | CHF 188.00 | CHF 194.40 | CHF 187.20 | 13.95K |
| 2026-09-14 | CHF 189.00 | -2.78% | CHF 192.20 | CHF 197.40 | CHF 189.00 | 18.40K |
| 2026-09-11 | CHF 194.40 | +2.32% | CHF 191.20 | CHF 194.80 | CHF 190.20 | 11.23K |
| 2026-09-10 | CHF 190.00 | -0.42% | CHF 190.00 | CHF 192.60 | CHF 188.20 | 19.93K |
| 2026-09-09 | CHF 190.80 | -1.14% | CHF 192.20 | CHF 194.40 | CHF 190.80 | 7.07K |
| 2026-09-08 | CHF 193.00 | +0.52% | CHF 192.00 | CHF 195.00 | CHF 190.40 | 21.67K |
| 2026-09-07 | CHF 192.00 | -1.64% | CHF 192.00 | CHF 196.00 | CHF 192.00 | 10.04K |
| 2026-09-04 | CHF 195.20 | +0.31% | CHF 197.00 | CHF 198.40 | CHF 194.60 | 17.69K |
| 2026-09-03 | CHF 194.60 | +3.07% | CHF 189.80 | CHF 195.00 | CHF 189.40 | 10.21K |
| 2026-09-02 | CHF 188.80 | -1.97% | CHF 191.40 | CHF 192.60 | CHF 188.80 | 20.11K |
| 2026-09-01 | CHF 192.60 | -0.31% | CHF 192.40 | CHF 194.60 | CHF 191.40 | 9.02K |
| 2026-08-31 | CHF 193.20 | -2.03% | CHF 197.00 | CHF 197.60 | CHF 192.20 | 14.27K |
| 2026-08-28 | CHF 197.20 | +0.72% | CHF 196.00 | CHF 199.60 | CHF 195.40 | 10.58K |
| 2026-08-27 | CHF 195.80 | +1.77% | CHF 191.00 | CHF 196.80 | CHF 191.00 | 22.05K |
| 2026-08-26 | CHF 192.40 | +3.33% | CHF 187.00 | CHF 193.80 | CHF 186.40 | 18.50K |
| 2026-08-25 | CHF 186.20 | +1.09% | CHF 184.00 | CHF 188.60 | CHF 184.00 | 14.77K |
| 2026-08-24 | CHF 184.20 | -0.32% | CHF 185.00 | CHF 185.80 | CHF 181.80 | 11.76K |
| 2026-08-21 | CHF 184.80 | -0.96% | CHF 186.20 | CHF 187.80 | CHF 184.80 | 12.02K |
| 2026-08-20 | CHF 186.60 | -1.48% | CHF 189.20 | CHF 190.20 | CHF 186.40 | 12.72K |
| 2026-08-19 | CHF 189.40 | -0.53% | CHF 193.00 | CHF 193.00 | CHF 188.80 | 16.36K |
| 2026-08-18 | CHF 190.40 | -0.42% | CHF 190.00 | CHF 192.60 | CHF 188.20 | 22.96K |
| 2026-08-17 | CHF 191.20 | -1.44% | CHF 193.20 | CHF 194.80 | CHF 191.00 | 14.19K |
| 2026-08-14 | CHF 194.00 | -0.10% | CHF 194.00 | CHF 197.40 | CHF 193.40 | 38.38K |
| 2026-08-13 | CHF 194.20 | -0.21% | CHF 197.00 | CHF 198.20 | CHF 193.40 | 18.61K |
| 2026-08-12 | CHF 194.60 | -0.41% | CHF 193.60 | CHF 196.80 | CHF 193.60 | 9.18K |
| 2026-08-11 | CHF 195.40 | -0.61% | CHF 196.60 | CHF 197.60 | CHF 194.20 | 9.01K |
| 2026-08-10 | CHF 196.60 | -1.01% | CHF 200.50 | CHF 200.50 | CHF 195.00 | 11.12K |
| 2026-08-07 | CHF 198.60 | +0.20% | CHF 199.20 | CHF 201.00 | CHF 198.60 | 14.78K |
| 2026-08-06 | CHF 198.20 | -0.60% | CHF 199.80 | CHF 202.50 | CHF 195.40 | 18.26K |
| 2026-08-05 | CHF 199.40 | +0.91% | CHF 199.00 | CHF 203.00 | CHF 198.80 | 13.34K |
| 2026-08-04 | CHF 197.60 | +2.17% | CHF 194.00 | CHF 198.20 | CHF 194.00 | 16.71K |
| 2026-08-03 | CHF 193.40 | +0.31% | CHF 194.60 | CHF 196.40 | CHF 192.60 | 14.07K |
| 2026-07-31 | CHF 192.80 | +1.26% | CHF 192.40 | CHF 195.60 | CHF 191.80 | 13.37K |
| 2026-07-30 | CHF 190.40 | -1.75% | CHF 194.00 | CHF 195.80 | CHF 190.40 | 15.09K |
| 2026-07-29 | CHF 193.80 | 0.00% | CHF 192.80 | CHF 197.20 | CHF 192.80 | 22.74K |
| 2026-07-28 | CHF 193.80 | +2.32% | CHF 187.60 | CHF 195.00 | CHF 187.60 | 10.23K |
| 2026-07-27 | CHF 189.40 | -0.32% | CHF 189.80 | CHF 195.40 | CHF 189.40 | 15.06K |
| 2026-07-24 | CHF 190.00 | +3.15% | CHF 184.40 | CHF 191.20 | CHF 182.40 | 19.32K |
| 2026-07-23 | CHF 184.20 | -1.29% | CHF 187.00 | CHF 190.00 | CHF 183.80 | 36.32K |
| 2026-07-22 | CHF 186.60 | -6.23% | CHF 199.40 | CHF 199.40 | CHF 185.40 | 26.38K |
| 2026-07-21 | CHF 199.00 | -3.16% | CHF 210.00 | CHF 210.00 | CHF 186.80 | 48.37K |
| 2026-07-20 | CHF 205.50 | +1.23% | CHF 200.50 | CHF 208.50 | CHF 200.50 | 23.57K |
| 2026-07-17 | CHF 203.00 | +0.74% | CHF 197.00 | CHF 205.00 | CHF 197.00 | 22.22K |
| 2026-07-16 | CHF 201.50 | -1.47% | CHF 204.50 | CHF 205.00 | CHF 198.40 | 9.87K |
| 2026-07-15 | CHF 204.50 | +0.49% | CHF 203.00 | CHF 206.50 | CHF 201.50 | 10.12K |
| 2026-07-14 | CHF 203.50 | -0.73% | CHF 205.00 | CHF 205.00 | CHF 199.00 | 18.02K |
| 2026-07-13 | CHF 205.00 | +0.24% | CHF 202.00 | CHF 206.00 | CHF 202.00 | 13.49K |
| 2026-07-10 | CHF 204.50 | +2.25% | CHF 196.20 | CHF 204.50 | CHF 196.20 | 11.99K |
| 2026-07-09 | CHF 200.00 | +1.42% | CHF 200.00 | CHF 202.00 | CHF 197.40 | 13.41K |
| 2026-07-08 | CHF 197.20 | -1.89% | CHF 200.00 | CHF 200.50 | CHF 196.40 | 11.55K |
| 2026-07-07 | CHF 201.00 | -0.74% | CHF 202.50 | CHF 205.00 | CHF 199.60 | 15.81K |
| 2026-07-06 | CHF 202.50 | +3.63% | CHF 194.20 | CHF 204.00 | CHF 194.00 | 30.77K |
| 2026-07-03 | CHF 195.40 | +1.03% | CHF 194.40 | CHF 196.60 | CHF 192.60 | 13.80K |
| 2026-07-02 | CHF 193.40 | -0.82% | CHF 194.00 | CHF 196.60 | CHF 192.40 | 13.28K |
| 2026-07-01 | CHF 195.00 | +1.35% | CHF 192.80 | CHF 196.00 | CHF 189.60 | 14.56K |
| 2026-06-30 | CHF 192.40 | -0.10% | CHF 193.00 | CHF 196.40 | CHF 192.40 | 14.61K |
| 2026-06-29 | CHF 192.60 | +1.26% | CHF 189.40 | CHF 194.00 | CHF 189.40 | 13.24K |
| 2026-06-26 | CHF 190.20 | -0.21% | CHF 188.40 | CHF 192.00 | CHF 186.40 | 12.19K |
| 2026-06-25 | CHF 190.60 | -0.83% | CHF 193.80 | CHF 194.60 | CHF 190.60 | 13.04K |
| 2026-06-24 | CHF 192.20 | +3.44% | CHF 188.20 | CHF 192.60 | CHF 186.00 | 20.51K |
| 2026-06-23 | CHF 185.80 | 0.00% | CHF 180.60 | CHF 185.80 | CHF 177.60 | 20.31K |
| 2026-06-22 | CHF 185.80 | -1.06% | CHF 188.40 | CHF 189.60 | CHF 185.80 | 13.28K |
| 2026-06-19 | CHF 187.80 | +0.43% | CHF 189.80 | CHF 191.60 | CHF 186.60 | 45.89K |
| 2026-06-18 | CHF 187.00 | 0.00% | CHF 186.40 | CHF 188.00 | CHF 184.40 | 13.20K |
| 2026-06-17 | CHF 187.00 | -1.16% | CHF 188.00 | CHF 191.40 | CHF 186.20 | 13.68K |
| 2026-06-16 | CHF 189.20 | +0.75% | CHF 189.60 | CHF 190.60 | CHF 187.00 | 21.46K |
| 2026-06-15 | CHF 187.80 | +1.73% | CHF 193.00 | CHF 193.80 | CHF 187.20 | 20.21K |
| 2026-06-12 | CHF 184.60 | -0.22% | CHF 186.40 | CHF 188.80 | CHF 181.40 | 23.53K |
| 2026-06-11 | CHF 185.00 | -4.84% | CHF 193.60 | CHF 195.00 | CHF 185.00 | 29.46K |
| 2026-06-10 | CHF 194.40 | +1.36% | CHF 191.40 | CHF 196.40 | CHF 191.40 | 23.39K |
| 2026-06-09 | CHF 191.80 | 0.00% | CHF 191.20 | CHF 193.40 | CHF 190.40 | 16.50K |
| 2026-06-08 | CHF 191.80 | +1.37% | CHF 183.00 | CHF 192.60 | CHF 181.60 | 22.17K |
| 2026-06-05 | CHF 189.20 | -0.21% | CHF 188.00 | CHF 191.60 | CHF 187.60 | 15.26K |
| 2026-06-04 | CHF 189.60 | +0.64% | CHF 187.60 | CHF 191.80 | CHF 187.60 | 22.01K |
| 2026-06-03 | CHF 188.40 | -2.18% | CHF 193.00 | CHF 193.00 | CHF 188.20 | 20.08K |
| 2026-06-02 | CHF 192.60 | +1.69% | CHF 190.00 | CHF 198.80 | CHF 190.00 | 32.75K |
| 2026-06-01 | CHF 189.40 | +2.16% | CHF 186.20 | CHF 190.20 | CHF 186.20 | 35.69K |
| 2026-05-29 | CHF 185.40 | +4.16% | CHF 178.00 | CHF 186.40 | CHF 178.00 | 57.15K |
| 2026-05-28 | CHF 178.00 | +1.02% | CHF 175.80 | CHF 178.60 | CHF 175.80 | 14.31K |