Ascom Holding AG ASCN

SIX · Switzerland · Electronic Technology

CHF 5.80+0.01 (+0.17%)

Market open· Oct 2, 2026, 12:30 PM UTC· CHF · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	CHF 5.80	+0.17%	CHF 5.75	CHF 5.87	CHF 5.75	16.49K
2026-10-01	CHF 5.79	-2.03%	CHF 5.82	CHF 5.87	CHF 5.72	48.48K
2026-09-30	CHF 5.91	+1.90%	CHF 5.55	CHF 5.91	CHF 5.55	41.33K
2026-09-29	CHF 5.80	+1.58%	CHF 5.73	CHF 5.81	CHF 5.71	41.49K
2026-09-28	CHF 5.71	-1.38%	CHF 5.76	CHF 5.80	CHF 5.64	50.51K
2026-09-25	CHF 5.79	-1.86%	CHF 5.95	CHF 5.99	CHF 5.71	128.62K
2026-09-24	CHF 5.90	+1.72%	CHF 5.82	CHF 5.97	CHF 5.82	72.99K
2026-09-23	CHF 5.80	-0.34%	CHF 5.82	CHF 5.90	CHF 5.76	131.70K
2026-09-22	CHF 5.82	+3.56%	CHF 5.68	CHF 5.82	CHF 5.55	102.80K
2026-09-21	CHF 5.62	-1.06%	CHF 5.50	CHF 5.68	CHF 5.50	48.64K
2026-09-18	CHF 5.68	+2.16%	CHF 5.56	CHF 5.68	CHF 5.54	190.61K
2026-09-17	CHF 5.56	+5.90%	CHF 5.19	CHF 5.56	CHF 5.19	159.47K
2026-09-16	CHF 5.25	+1.16%	CHF 5.10	CHF 5.33	CHF 5.10	75.57K
2026-09-15	CHF 5.19	+0.78%	CHF 5.41	CHF 5.41	CHF 5.10	42.53K
2026-09-14	CHF 5.15	-1.90%	CHF 5.25	CHF 5.37	CHF 5.14	88.85K
2026-09-11	CHF 5.25	-1.87%	CHF 5.35	CHF 5.36	CHF 5.25	34.50K
2026-09-10	CHF 5.35	-3.60%	CHF 5.50	CHF 5.55	CHF 5.30	58.10K
2026-09-09	CHF 5.55	-0.36%	CHF 5.73	CHF 5.73	CHF 5.45	101.70K
2026-09-08	CHF 5.57	+5.09%	CHF 5.78	CHF 5.89	CHF 5.56	181.86K
2026-09-07	CHF 5.30	-0.56%	CHF 5.33	CHF 5.39	CHF 5.30	99.79K
2026-09-04	CHF 5.33	-0.74%	CHF 5.32	CHF 5.39	CHF 5.32	22.23K
2026-09-03	CHF 5.37	-0.37%	CHF 5.44	CHF 5.45	CHF 5.35	39.73K
2026-09-02	CHF 5.39	-1.10%	CHF 5.41	CHF 5.53	CHF 5.39	49.09K
2026-09-01	CHF 5.45	+2.06%	CHF 5.32	CHF 5.52	CHF 5.32	56.57K
2026-08-31	CHF 5.34	-2.02%	CHF 5.43	CHF 5.45	CHF 5.32	46.05K
2026-08-28	CHF 5.45	+0.55%	CHF 5.40	CHF 5.50	CHF 5.35	66.73K
2026-08-27	CHF 5.42	-0.37%	CHF 5.55	CHF 5.55	CHF 5.36	44.17K
2026-08-26	CHF 5.44	+1.30%	CHF 5.50	CHF 5.51	CHF 5.35	57.82K
2026-08-25	CHF 5.37	+0.75%	CHF 5.35	CHF 5.50	CHF 5.26	91.95K
2026-08-24	CHF 5.33	+1.33%	CHF 5.20	CHF 5.36	CHF 5.20	46.22K
2026-08-21	CHF 5.26	-1.31%	CHF 5.30	CHF 5.38	CHF 5.22	38.12K
2026-08-20	CHF 5.33	-0.19%	CHF 5.32	CHF 5.36	CHF 5.29	47.25K
2026-08-19	CHF 5.34	-1.48%	CHF 5.37	CHF 5.42	CHF 5.34	22.90K
2026-08-18	CHF 5.42	-0.18%	CHF 5.60	CHF 5.60	CHF 5.39	31.98K
2026-08-17	CHF 5.43	0.00%	CHF 5.40	CHF 5.50	CHF 5.39	102.03K
2026-08-14	CHF 5.43	-1.81%	CHF 5.60	CHF 5.60	CHF 5.43	63.36K
2026-08-13	CHF 5.53	+0.36%	CHF 5.50	CHF 5.63	CHF 5.49	59.76K
2026-08-12	CHF 5.51	-1.61%	CHF 5.50	CHF 5.60	CHF 5.42	56.36K
2026-08-11	CHF 5.60	0.00%	CHF 5.50	CHF 5.64	CHF 5.50	37.88K
2026-08-10	CHF 5.60	-0.36%	CHF 5.55	CHF 5.60	CHF 5.40	96.71K
2026-08-07	CHF 5.62	-1.75%	CHF 5.56	CHF 5.71	CHF 5.56	56.98K
2026-08-06	CHF 5.72	-1.38%	CHF 5.76	CHF 5.89	CHF 5.64	78.78K
2026-08-05	CHF 5.80	+3.76%	CHF 5.65	CHF 5.95	CHF 5.65	177.27K
2026-08-04	CHF 5.59	+8.54%	CHF 5.20	CHF 5.70	CHF 5.19	173.81K
2026-08-03	CHF 5.15	+0.78%	CHF 5.11	CHF 5.21	CHF 4.99	302.65K
2026-07-31	CHF 5.11	-1.54%	CHF 5.21	CHF 5.29	CHF 5.06	83.00K
2026-07-30	CHF 5.19	0.00%	CHF 5.25	CHF 5.40	CHF 5.18	141.81K
2026-07-29	CHF 5.19	-1.14%	CHF 5.50	CHF 5.54	CHF 5.09	150.03K
2026-07-28	CHF 5.25	0.00%	CHF 5.23	CHF 5.47	CHF 5.11	176.54K
2026-07-27	CHF 5.25	-0.19%	CHF 5.27	CHF 5.33	CHF 5.23	57.28K
2026-07-24	CHF 5.26	+0.38%	CHF 5.30	CHF 5.36	CHF 5.21	55.85K
2026-07-23	CHF 5.24	-5.24%	CHF 5.53	CHF 5.53	CHF 5.24	90.86K
2026-07-22	CHF 5.53	-0.18%	CHF 5.51	CHF 5.60	CHF 5.45	74.78K
2026-07-21	CHF 5.54	+1.09%	CHF 5.48	CHF 5.54	CHF 5.30	147.24K
2026-07-20	CHF 5.48	-4.70%	CHF 5.77	CHF 5.77	CHF 5.47	89.23K
2026-07-17	CHF 5.75	-2.87%	CHF 5.90	CHF 5.90	CHF 5.75	59.40K
2026-07-16	CHF 5.92	-1.82%	CHF 6.00	CHF 6.08	CHF 5.91	51.92K
2026-07-15	CHF 6.03	+0.17%	CHF 6.01	CHF 6.06	CHF 5.99	47.01K
2026-07-14	CHF 6.02	-1.47%	CHF 6.03	CHF 6.16	CHF 5.98	43.09K
2026-07-13	CHF 6.11	-1.29%	CHF 6.19	CHF 6.22	CHF 5.96	60.59K
2026-07-10	CHF 6.19	-1.75%	CHF 6.50	CHF 6.50	CHF 6.17	57.79K
2026-07-09	CHF 6.30	-3.08%	CHF 6.20	CHF 6.43	CHF 6.20	116.37K
2026-07-08	CHF 6.50	+1.72%	CHF 6.31	CHF 6.80	CHF 6.24	266.79K
2026-07-07	CHF 6.39	+5.27%	CHF 6.09	CHF 6.39	CHF 6.07	167.76K
2026-07-06	CHF 6.07	+1.51%	CHF 6.09	CHF 6.09	CHF 5.77	50.30K
2026-07-03	CHF 5.98	-0.17%	CHF 6.05	CHF 6.09	CHF 5.97	29.70K
2026-07-02	CHF 5.99	+0.34%	CHF 5.97	CHF 6.07	CHF 5.88	107.42K
2026-07-01	CHF 5.97	+2.40%	CHF 5.84	CHF 5.97	CHF 5.75	57.77K
2026-06-30	CHF 5.83	-1.35%	CHF 5.94	CHF 6.06	CHF 5.83	52.88K
2026-06-29	CHF 5.91	-0.67%	CHF 5.98	CHF 6.01	CHF 5.86	53.10K
2026-06-26	CHF 5.95	-2.14%	CHF 6.00	CHF 6.03	CHF 5.86	53.76K
2026-06-25	CHF 6.08	+1.50%	CHF 6.10	CHF 6.10	CHF 6.00	88.34K
2026-06-24	CHF 5.99	+4.90%	CHF 5.88	CHF 6.05	CHF 5.80	195.79K
2026-06-23	CHF 5.71	-3.71%	CHF 5.95	CHF 5.95	CHF 5.62	114.60K
2026-06-22	CHF 5.93	-4.66%	CHF 6.15	CHF 6.20	CHF 5.91	95.49K
2026-06-19	CHF 6.22	-0.16%	CHF 6.27	CHF 6.29	CHF 6.12	107.02K
2026-06-18	CHF 6.23	-2.04%	CHF 6.50	CHF 6.50	CHF 6.12	60.41K
2026-06-17	CHF 6.36	+1.27%	CHF 6.23	CHF 6.49	CHF 6.23	136.85K
2026-06-16	CHF 6.28	-4.27%	CHF 6.56	CHF 6.58	CHF 5.75	172.30K
2026-06-15	CHF 6.56	-1.80%	CHF 6.68	CHF 6.73	CHF 6.50	62.34K
2026-06-12	CHF 6.68	+4.87%	CHF 6.47	CHF 6.68	CHF 6.47	161.85K
2026-06-11	CHF 6.37	+0.79%	CHF 6.50	CHF 6.50	CHF 6.26	73.24K
2026-06-10	CHF 6.32	-2.17%	CHF 6.46	CHF 6.46	CHF 6.26	68.37K
2026-06-09	CHF 6.46	-0.31%	CHF 6.50	CHF 6.59	CHF 6.45	98.11K
2026-06-08	CHF 6.48	+3.18%	CHF 6.24	CHF 6.48	CHF 6.04	165.38K
2026-06-05	CHF 6.28	-3.38%	CHF 6.25	CHF 6.59	CHF 6.20	187.80K
2026-06-04	CHF 6.50	+0.46%	CHF 6.50	CHF 6.52	CHF 6.34	130.39K
2026-06-03	CHF 6.47	0.00%	CHF 6.20	CHF 6.62	CHF 6.20	233.32K
2026-06-02	CHF 6.47	+3.69%	CHF 6.23	CHF 6.54	CHF 6.23	189.76K
2026-06-01	CHF 6.24	+2.97%	CHF 6.05	CHF 6.24	CHF 6.02	121.77K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	CHF 5.80	+0.17%	CHF 5.75	CHF 5.87	CHF 5.75	16.49K
2026-10-01	CHF 5.79	-2.03%	CHF 5.82	CHF 5.87	CHF 5.72	48.48K
2026-09-30	CHF 5.91	+1.90%	CHF 5.55	CHF 5.91	CHF 5.55	41.33K
2026-09-29	CHF 5.80	+1.58%	CHF 5.73	CHF 5.81	CHF 5.71	41.49K
2026-09-28	CHF 5.71	-1.38%	CHF 5.76	CHF 5.80	CHF 5.64	50.51K
2026-09-25	CHF 5.79	-1.86%	CHF 5.95	CHF 5.99	CHF 5.71	128.62K
2026-09-24	CHF 5.90	+1.72%	CHF 5.82	CHF 5.97	CHF 5.82	72.99K
2026-09-23	CHF 5.80	-0.34%	CHF 5.82	CHF 5.90	CHF 5.76	131.70K
2026-09-22	CHF 5.82	+3.56%	CHF 5.68	CHF 5.82	CHF 5.55	102.80K
2026-09-21	CHF 5.62	-1.06%	CHF 5.50	CHF 5.68	CHF 5.50	48.64K
2026-09-18	CHF 5.68	+2.16%	CHF 5.56	CHF 5.68	CHF 5.54	190.61K
2026-09-17	CHF 5.56	+5.90%	CHF 5.19	CHF 5.56	CHF 5.19	159.47K
2026-09-16	CHF 5.25	+1.16%	CHF 5.10	CHF 5.33	CHF 5.10	75.57K
2026-09-15	CHF 5.19	+0.78%	CHF 5.41	CHF 5.41	CHF 5.10	42.53K
2026-09-14	CHF 5.15	-1.90%	CHF 5.25	CHF 5.37	CHF 5.14	88.85K
2026-09-11	CHF 5.25	-1.87%	CHF 5.35	CHF 5.36	CHF 5.25	34.50K
2026-09-10	CHF 5.35	-3.60%	CHF 5.50	CHF 5.55	CHF 5.30	58.10K
2026-09-09	CHF 5.55	-0.36%	CHF 5.73	CHF 5.73	CHF 5.45	101.70K
2026-09-08	CHF 5.57	+5.09%	CHF 5.78	CHF 5.89	CHF 5.56	181.86K
2026-09-07	CHF 5.30	-0.56%	CHF 5.33	CHF 5.39	CHF 5.30	99.79K
2026-09-04	CHF 5.33	-0.74%	CHF 5.32	CHF 5.39	CHF 5.32	22.23K
2026-09-03	CHF 5.37	-0.37%	CHF 5.44	CHF 5.45	CHF 5.35	39.73K
2026-09-02	CHF 5.39	-1.10%	CHF 5.41	CHF 5.53	CHF 5.39	49.09K
2026-09-01	CHF 5.45	+2.06%	CHF 5.32	CHF 5.52	CHF 5.32	56.57K
2026-08-31	CHF 5.34	-2.02%	CHF 5.43	CHF 5.45	CHF 5.32	46.05K
2026-08-28	CHF 5.45	+0.55%	CHF 5.40	CHF 5.50	CHF 5.35	66.73K
2026-08-27	CHF 5.42	-0.37%	CHF 5.55	CHF 5.55	CHF 5.36	44.17K
2026-08-26	CHF 5.44	+1.30%	CHF 5.50	CHF 5.51	CHF 5.35	57.82K
2026-08-25	CHF 5.37	+0.75%	CHF 5.35	CHF 5.50	CHF 5.26	91.95K
2026-08-24	CHF 5.33	+1.33%	CHF 5.20	CHF 5.36	CHF 5.20	46.22K
2026-08-21	CHF 5.26	-1.31%	CHF 5.30	CHF 5.38	CHF 5.22	38.12K
2026-08-20	CHF 5.33	-0.19%	CHF 5.32	CHF 5.36	CHF 5.29	47.25K
2026-08-19	CHF 5.34	-1.48%	CHF 5.37	CHF 5.42	CHF 5.34	22.90K
2026-08-18	CHF 5.42	-0.18%	CHF 5.60	CHF 5.60	CHF 5.39	31.98K
2026-08-17	CHF 5.43	0.00%	CHF 5.40	CHF 5.50	CHF 5.39	102.03K
2026-08-14	CHF 5.43	-1.81%	CHF 5.60	CHF 5.60	CHF 5.43	63.36K
2026-08-13	CHF 5.53	+0.36%	CHF 5.50	CHF 5.63	CHF 5.49	59.76K
2026-08-12	CHF 5.51	-1.61%	CHF 5.50	CHF 5.60	CHF 5.42	56.36K
2026-08-11	CHF 5.60	0.00%	CHF 5.50	CHF 5.64	CHF 5.50	37.88K
2026-08-10	CHF 5.60	-0.36%	CHF 5.55	CHF 5.60	CHF 5.40	96.71K
2026-08-07	CHF 5.62	-1.75%	CHF 5.56	CHF 5.71	CHF 5.56	56.98K
2026-08-06	CHF 5.72	-1.38%	CHF 5.76	CHF 5.89	CHF 5.64	78.78K
2026-08-05	CHF 5.80	+3.76%	CHF 5.65	CHF 5.95	CHF 5.65	177.27K
2026-08-04	CHF 5.59	+8.54%	CHF 5.20	CHF 5.70	CHF 5.19	173.81K
2026-08-03	CHF 5.15	+0.78%	CHF 5.11	CHF 5.21	CHF 4.99	302.65K
2026-07-31	CHF 5.11	-1.54%	CHF 5.21	CHF 5.29	CHF 5.06	83.00K
2026-07-30	CHF 5.19	0.00%	CHF 5.25	CHF 5.40	CHF 5.18	141.81K
2026-07-29	CHF 5.19	-1.14%	CHF 5.50	CHF 5.54	CHF 5.09	150.03K
2026-07-28	CHF 5.25	0.00%	CHF 5.23	CHF 5.47	CHF 5.11	176.54K
2026-07-27	CHF 5.25	-0.19%	CHF 5.27	CHF 5.33	CHF 5.23	57.28K
2026-07-24	CHF 5.26	+0.38%	CHF 5.30	CHF 5.36	CHF 5.21	55.85K
2026-07-23	CHF 5.24	-5.24%	CHF 5.53	CHF 5.53	CHF 5.24	90.86K
2026-07-22	CHF 5.53	-0.18%	CHF 5.51	CHF 5.60	CHF 5.45	74.78K
2026-07-21	CHF 5.54	+1.09%	CHF 5.48	CHF 5.54	CHF 5.30	147.24K
2026-07-20	CHF 5.48	-4.70%	CHF 5.77	CHF 5.77	CHF 5.47	89.23K
2026-07-17	CHF 5.75	-2.87%	CHF 5.90	CHF 5.90	CHF 5.75	59.40K
2026-07-16	CHF 5.92	-1.82%	CHF 6.00	CHF 6.08	CHF 5.91	51.92K
2026-07-15	CHF 6.03	+0.17%	CHF 6.01	CHF 6.06	CHF 5.99	47.01K
2026-07-14	CHF 6.02	-1.47%	CHF 6.03	CHF 6.16	CHF 5.98	43.09K
2026-07-13	CHF 6.11	-1.29%	CHF 6.19	CHF 6.22	CHF 5.96	60.59K
2026-07-10	CHF 6.19	-1.75%	CHF 6.50	CHF 6.50	CHF 6.17	57.79K
2026-07-09	CHF 6.30	-3.08%	CHF 6.20	CHF 6.43	CHF 6.20	116.37K
2026-07-08	CHF 6.50	+1.72%	CHF 6.31	CHF 6.80	CHF 6.24	266.79K
2026-07-07	CHF 6.39	+5.27%	CHF 6.09	CHF 6.39	CHF 6.07	167.76K
2026-07-06	CHF 6.07	+1.51%	CHF 6.09	CHF 6.09	CHF 5.77	50.30K
2026-07-03	CHF 5.98	-0.17%	CHF 6.05	CHF 6.09	CHF 5.97	29.70K
2026-07-02	CHF 5.99	+0.34%	CHF 5.97	CHF 6.07	CHF 5.88	107.42K
2026-07-01	CHF 5.97	+2.40%	CHF 5.84	CHF 5.97	CHF 5.75	57.77K
2026-06-30	CHF 5.83	-1.35%	CHF 5.94	CHF 6.06	CHF 5.83	52.88K
2026-06-29	CHF 5.91	-0.67%	CHF 5.98	CHF 6.01	CHF 5.86	53.10K
2026-06-26	CHF 5.95	-2.14%	CHF 6.00	CHF 6.03	CHF 5.86	53.76K
2026-06-25	CHF 6.08	+1.50%	CHF 6.10	CHF 6.10	CHF 6.00	88.34K
2026-06-24	CHF 5.99	+4.90%	CHF 5.88	CHF 6.05	CHF 5.80	195.79K
2026-06-23	CHF 5.71	-3.71%	CHF 5.95	CHF 5.95	CHF 5.62	114.60K
2026-06-22	CHF 5.93	-4.66%	CHF 6.15	CHF 6.20	CHF 5.91	95.49K
2026-06-19	CHF 6.22	-0.16%	CHF 6.27	CHF 6.29	CHF 6.12	107.02K
2026-06-18	CHF 6.23	-2.04%	CHF 6.50	CHF 6.50	CHF 6.12	60.41K
2026-06-17	CHF 6.36	+1.27%	CHF 6.23	CHF 6.49	CHF 6.23	136.85K
2026-06-16	CHF 6.28	-4.27%	CHF 6.56	CHF 6.58	CHF 5.75	172.30K
2026-06-15	CHF 6.56	-1.80%	CHF 6.68	CHF 6.73	CHF 6.50	62.34K
2026-06-12	CHF 6.68	+4.87%	CHF 6.47	CHF 6.68	CHF 6.47	161.85K
2026-06-11	CHF 6.37	+0.79%	CHF 6.50	CHF 6.50	CHF 6.26	73.24K
2026-06-10	CHF 6.32	-2.17%	CHF 6.46	CHF 6.46	CHF 6.26	68.37K
2026-06-09	CHF 6.46	-0.31%	CHF 6.50	CHF 6.59	CHF 6.45	98.11K
2026-06-08	CHF 6.48	+3.18%	CHF 6.24	CHF 6.48	CHF 6.04	165.38K
2026-06-05	CHF 6.28	-3.38%	CHF 6.25	CHF 6.59	CHF 6.20	187.80K
2026-06-04	CHF 6.50	+0.46%	CHF 6.50	CHF 6.52	CHF 6.34	130.39K
2026-06-03	CHF 6.47	0.00%	CHF 6.20	CHF 6.62	CHF 6.20	233.32K
2026-06-02	CHF 6.47	+3.69%	CHF 6.23	CHF 6.54	CHF 6.23	189.76K
2026-06-01	CHF 6.24	+2.97%	CHF 6.05	CHF 6.24	CHF 6.02	121.77K