Alcon Inc. (BIT:1ALC)
Italy · Delayed Price · Currency is EUR 56.48
-0.14 (-0.25%)
At close: Sep 25, 2026
BIT:1ALC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 56.60 | 56.70 | 55.90 | 56.48 | 56.48 | -0.25% | 3,868 |
| Sep 24, 2026 | 58.14 | 58.14 | 56.72 | 56.62 | 56.62 | -1.50% | 6,653 |
| Sep 23, 2026 | 57.38 | 57.68 | 56.94 | 57.48 | 57.48 | 0.35% | 9,471 |
| Sep 22, 2026 | 56.52 | 57.24 | 56.40 | 57.28 | 57.28 | 0.85% | 10,229 |
| Sep 21, 2026 | 56.78 | 57.30 | 56.70 | 56.80 | 56.80 | -0.14% | 7,641 |
| Sep 18, 2026 | 56.68 | 56.88 | 56.42 | 56.88 | 56.88 | 0.60% | 8,846 |
| Sep 17, 2026 | 58.16 | 58.16 | 56.64 | 56.54 | 56.54 | -3.02% | 6,706 |
| Sep 16, 2026 | 58.34 | 58.44 | 57.66 | 58.30 | 58.30 | -0.17% | 8,716 |
| Sep 15, 2026 | 59.06 | 59.06 | 57.90 | 58.40 | 58.40 | 0.45% | 12,893 |
| Sep 14, 2026 | 57.34 | 58.36 | 57.34 | 58.14 | 58.14 | 2.04% | 8,983 |
| Sep 11, 2026 | 58.10 | 58.30 | 56.92 | 56.98 | 56.98 | -1.42% | 9,913 |
| Sep 10, 2026 | 59.04 | 59.04 | 57.66 | 57.80 | 57.80 | -2.63% | 10,142 |
| Sep 9, 2026 | 58.98 | 59.52 | 58.98 | 59.36 | 59.36 | 0.07% | 7,057 |
| Sep 8, 2026 | 60.42 | 60.42 | 59.32 | 59.32 | 59.32 | -7.31% | 7,741 |
| Sep 7, 2026 | 60.14 | 60.48 | 59.72 | 64.00 | 64.00 | 4.92% | 4,378 |
| Sep 4, 2026 | 61.90 | 61.90 | 60.76 | 61.00 | 61.00 | -1.20% | 11,753 |
| Sep 3, 2026 | 62.34 | 62.94 | 61.28 | 61.74 | 61.74 | -2.12% | 5,457 |
| Sep 2, 2026 | 62.08 | 63.26 | 61.76 | 63.08 | 63.08 | 1.87% | 7,793 |
| Sep 1, 2026 | 61.96 | 62.60 | 61.60 | 61.92 | 61.92 | -0.55% | 8,814 |
| Aug 31, 2026 | 62.12 | 62.26 | 61.68 | 62.26 | 62.26 | 0.74% | 4,490 |
| Aug 28, 2026 | 62.40 | 62.40 | 61.54 | 61.80 | 61.80 | -1.09% | 5,199 |
| Aug 27, 2026 | 61.96 | 62.54 | 61.70 | 62.48 | 62.48 | - | 3,964 |
| Aug 26, 2026 | 62.30 | 62.74 | 62.30 | 62.48 | 62.48 | -0.19% | 4,427 |
| Aug 25, 2026 | 63.12 | 63.34 | 62.38 | 62.60 | 62.60 | -0.63% | 5,604 |
| Aug 24, 2026 | 62.96 | 63.26 | 62.82 | 63.00 | 63.00 | 0.25% | 4,233 |
| Aug 21, 2026 | 63.44 | 63.44 | 62.10 | 62.84 | 62.84 | -1.04% | 9,147 |
| Aug 20, 2026 | 63.56 | 63.94 | 63.34 | 63.50 | 63.50 | -0.09% | 5,020 |
| Aug 19, 2026 | 63.26 | 64.12 | 63.18 | 63.56 | 63.56 | -0.75% | 7,701 |
| Aug 18, 2026 | 62.92 | 64.16 | 62.70 | 64.04 | 64.04 | 2.14% | 7,611 |
| Aug 17, 2026 | 63.90 | 64.04 | 62.70 | 62.70 | 62.70 | -2.85% | 3,330 |
| Aug 14, 2026 | 63.98 | 64.58 | 63.96 | 64.54 | 64.54 | 1.80% | 11,030 |
| Aug 13, 2026 | 63.56 | 64.06 | 63.36 | 63.40 | 63.40 | - | 9,697 |
| Aug 12, 2026 | 64.90 | 64.90 | 62.44 | 63.40 | 63.40 | -2.82% | 24,611 |
| Aug 11, 2026 | 65.68 | 66.42 | 64.40 | 65.24 | 65.24 | 4.28% | 62,982 |
| Aug 10, 2026 | 62.56 | 62.66 | 60.78 | 62.56 | 62.56 | 1.89% | 28,202 |
| Aug 7, 2026 | 60.76 | 61.70 | 60.76 | 61.40 | 61.40 | 1.93% | 3,362 |
| Aug 6, 2026 | 61.78 | 61.78 | 60.48 | 60.24 | 60.24 | -1.02% | 10,841 |
| Aug 5, 2026 | 61.64 | 61.66 | 60.98 | 60.86 | 60.86 | -0.81% | 4,263 |
| Aug 4, 2026 | 60.88 | 61.64 | 60.80 | 61.36 | 61.36 | 1.15% | 2,281 |
| Aug 3, 2026 | 59.76 | 61.50 | 59.76 | 60.66 | 60.66 | 1.98% | 4,339 |
| Jul 31, 2026 | 60.76 | 60.78 | 59.44 | 59.48 | 59.48 | -1.56% | 8,282 |
| Jul 30, 2026 | 60.92 | 61.24 | 60.46 | 60.42 | 60.42 | -1.31% | 6,425 |
| Jul 29, 2026 | 60.84 | 61.38 | 60.28 | 61.22 | 61.22 | 1.06% | 5,572 |
| Jul 28, 2026 | 59.78 | 61.24 | 59.48 | 60.58 | 60.58 | 1.27% | 6,618 |
| Jul 27, 2026 | 60.66 | 60.74 | 59.48 | 59.82 | 59.82 | -0.27% | 14,373 |
| Jul 24, 2026 | 58.96 | 59.68 | 58.96 | 59.98 | 59.98 | 1.76% | 4,358 |
| Jul 23, 2026 | 58.40 | 58.94 | 58.40 | 58.94 | 58.94 | -0.24% | 6,943 |
| Jul 22, 2026 | 58.90 | 60.08 | 58.90 | 59.08 | 59.08 | -2.02% | 7,244 |
| Jul 21, 2026 | 60.12 | 60.34 | 59.48 | 60.30 | 60.30 | -1.70% | 5,089 |
| Jul 20, 2026 | 61.10 | 61.22 | 60.98 | 61.34 | 61.34 | -0.13% | 2,329 |