Alcon Inc. (BVMF:A2LC34)
Brazil · Delayed Price · Currency is BRL 39.52
-0.24 (-0.60%)
At close: Nov 10, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.76% | 1 |
| Nov 10, 2025 | 39.24 | 39.52 | 39.24 | 39.52 | 39.52 | -0.60% | 13 |
| Nov 6, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -1.49% | 5 |
| Nov 4, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 2.96% | 1 |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.43% | 2 |
| Oct 29, 2025 | 39.88 | 39.88 | 39.37 | 39.37 | 39.37 | -4.65% | 3 |
| Oct 27, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - | 1 |
| Oct 22, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 1.00% | 1 |
| Oct 16, 2025 | 40.96 | 40.96 | 40.88 | 40.88 | 40.88 | 2.15% | 311 |
| Oct 10, 2025 | 39.72 | 40.02 | 39.72 | 40.02 | 40.02 | -2.86% | 319 |
| Sep 15, 2025 | 41.84 | 41.84 | 41.20 | 41.20 | 41.20 | -4.63% | 90 |
| Sep 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.51% | 3 |
| Aug 29, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.87% | 10 |
| Aug 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -8.56% | 1 |
| Aug 18, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.24% | 2 |
| Jul 14, 2025 | 49.49 | 49.49 | 48.50 | 48.50 | 48.50 | -1.02% | 2 |