Alcon Inc. (ETR:2U3)
Germany · Delayed Price · Currency is EUR 62.12
-2.28 (-3.54%)
At close: Oct 10, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 64.88 | 64.88 | 62.10 | 62.12 | 62.12 | -3.54% | 1,200 |
| Oct 9, 2025 | 65.98 | 65.98 | 64.40 | 64.40 | 64.40 | -2.42% | 704 |
| Oct 8, 2025 | 64.70 | 66.00 | 64.20 | 66.00 | 66.00 | 1.44% | 196 |
| Oct 7, 2025 | 66.02 | 66.02 | 65.06 | 65.06 | 65.06 | -1.42% | 541 |
| Oct 6, 2025 | 66.36 | 66.78 | 65.76 | 66.00 | 66.00 | 0.79% | 640 |
| Oct 3, 2025 | 65.12 | 65.58 | 65.12 | 65.48 | 65.48 | 2.22% | 180 |
| Oct 2, 2025 | 64.24 | 64.48 | 63.84 | 64.06 | 64.06 | 1.26% | 6,433 |
| Oct 1, 2025 | 63.84 | 63.98 | 63.10 | 63.26 | 63.26 | -0.69% | 932 |
| Sep 30, 2025 | 63.08 | 63.70 | 63.08 | 63.70 | 63.70 | 0.54% | 201 |
| Sep 29, 2025 | 62.88 | 63.54 | 62.88 | 63.36 | 63.36 | -0.06% | 692 |
| Sep 26, 2025 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | 0.51% | 228 |
| Sep 25, 2025 | 62.92 | 63.28 | 62.92 | 63.08 | 63.08 | -1.47% | 2,377 |
| Sep 24, 2025 | 63.92 | 64.18 | 63.86 | 64.02 | 64.02 | -1.33% | 1,287 |
| Sep 23, 2025 | 65.78 | 65.78 | 64.78 | 64.88 | 64.88 | -1.34% | 297 |
| Sep 22, 2025 | 65.82 | 65.94 | 65.76 | 65.76 | 65.76 | - | 458 |
| Sep 19, 2025 | 65.96 | 65.96 | 65.76 | 65.76 | 65.76 | 0.37% | 301 |
| Sep 18, 2025 | 65.90 | 65.98 | 65.50 | 65.52 | 65.52 | -0.24% | 7,908 |
| Sep 17, 2025 | 65.52 | 66.04 | 65.52 | 65.68 | 65.68 | 1.36% | 481 |
| Sep 16, 2025 | 65.78 | 65.82 | 64.80 | 64.80 | 64.80 | -4.00% | 328 |
| Sep 15, 2025 | 66.98 | 67.50 | 66.24 | 67.50 | 67.50 | - | 253 |
| Sep 12, 2025 | 67.28 | 67.50 | 67.20 | 67.50 | 67.50 | - | 594 |
| Sep 11, 2025 | 66.82 | 67.50 | 66.20 | 67.50 | 67.50 | - | 7,143 |
| Sep 10, 2025 | 67.80 | 67.94 | 67.50 | 67.50 | 67.50 | - | 799 |
| Sep 9, 2025 | 68.26 | 68.26 | 67.50 | 67.50 | 67.50 | 0.75% | 583 |
| Sep 8, 2025 | 68.30 | 68.30 | 67.00 | 67.00 | 67.00 | -1.50% | 732 |
| Sep 5, 2025 | 67.96 | 68.70 | 67.68 | 68.02 | 68.02 | - | 338 |
| Sep 4, 2025 | 68.02 | 68.06 | 67.30 | 68.02 | 68.02 | - | 686 |
| Sep 3, 2025 | 67.60 | 68.02 | 66.98 | 68.02 | 68.02 | - | 172 |
| Sep 2, 2025 | 67.68 | 68.02 | 67.30 | 68.02 | 68.02 | -0.32% | 319 |
| Sep 1, 2025 | 68.40 | 68.86 | 68.24 | 68.24 | 68.24 | 0.09% | 79 |
| Aug 29, 2025 | 68.10 | 68.18 | 67.82 | 68.18 | 68.18 | 0.06% | 349 |
| Aug 28, 2025 | 69.90 | 69.90 | 68.14 | 68.14 | 68.14 | -3.07% | 5,639 |
| Aug 27, 2025 | 69.72 | 70.56 | 69.72 | 70.30 | 70.30 | 1.09% | 820 |
| Aug 26, 2025 | 69.72 | 70.02 | 69.54 | 69.54 | 69.54 | 1.96% | 607 |
| Aug 25, 2025 | 69.84 | 70.46 | 68.20 | 68.20 | 68.20 | -2.21% | 1,997 |
| Aug 22, 2025 | 68.94 | 70.22 | 68.94 | 69.74 | 69.74 | 2.17% | 1,027 |
| Aug 21, 2025 | 68.60 | 68.60 | 66.96 | 68.26 | 68.26 | -3.18% | 2,643 |
| Aug 20, 2025 | 69.56 | 71.42 | 67.88 | 70.50 | 70.50 | -8.54% | 14,205 |
| Aug 19, 2025 | 75.90 | 77.08 | 75.90 | 77.08 | 77.08 | 1.69% | 301 |
| Aug 18, 2025 | 75.12 | 75.80 | 75.12 | 75.80 | 75.80 | 1.36% | 243 |
| Aug 15, 2025 | 74.84 | 74.84 | 74.22 | 74.78 | 74.78 | 1.85% | 142 |
| Aug 14, 2025 | 74.52 | 74.52 | 73.70 | 73.42 | 73.42 | -0.89% | 293 |
| Aug 13, 2025 | 73.72 | 74.08 | 73.70 | 74.08 | 74.08 | 1.01% | 205 |
| Aug 12, 2025 | 73.52 | 73.52 | 73.10 | 73.34 | 73.34 | - | 703 |
| Aug 11, 2025 | 73.44 | 73.44 | 73.34 | 73.34 | 73.34 | 0.47% | 533 |
| Aug 8, 2025 | 73.28 | 73.52 | 73.00 | 73.00 | 73.00 | - | 160 |
| Aug 7, 2025 | 72.56 | 73.40 | 72.42 | 73.00 | 73.00 | - | 293 |
| Aug 6, 2025 | 74.76 | 74.76 | 72.42 | 73.00 | 73.00 | -3.29% | 429 |
| Aug 5, 2025 | 75.76 | 75.76 | 75.48 | 75.48 | 75.48 | -0.26% | 339 |
| Aug 4, 2025 | 75.78 | 76.50 | 74.44 | 75.68 | 75.68 | 0.37% | 976 |