Alcon Inc. (ETR:2U3)
Germany · Delayed Price · Currency is EUR 65.56
+0.42 (0.64%)
At close: Sep 19, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 75.94 | 76.70 | 74.50 | 75.40 | 75.40 | -2.61% | 683 |
| Jul 31, 2025 | 78.16 | 78.18 | 77.42 | 77.42 | 77.42 | -1.45% | 472 |
| Jul 30, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.83% | 1 |
| Jul 29, 2025 | 77.98 | 79.22 | 77.98 | 79.22 | 79.22 | 1.59% | 255 |
| Jul 28, 2025 | 78.72 | 78.72 | 77.98 | 77.98 | 77.98 | -0.10% | 563 |
| Jul 25, 2025 | 78.06 | 78.30 | 77.94 | 78.06 | 78.06 | -0.13% | 358 |
| Jul 24, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 1.30% | 106 |
| Jul 23, 2025 | 76.28 | 77.16 | 76.28 | 77.16 | 77.16 | 3.02% | 11 |
| Jul 22, 2025 | 74.64 | 75.36 | 74.30 | 74.90 | 74.90 | 0.08% | 646 |
| Jul 21, 2025 | 75.14 | 75.22 | 74.84 | 74.84 | 74.84 | -0.74% | 53 |
| Jul 18, 2025 | 75.68 | 75.74 | 75.40 | 75.40 | 75.40 | 1.24% | 757 |
| Jul 17, 2025 | 74.64 | 74.90 | 74.48 | 74.48 | 74.48 | 0.16% | 288 |
| Jul 16, 2025 | 74.42 | 75.74 | 74.12 | 74.36 | 74.36 | 0.32% | 1,992 |
| Jul 15, 2025 | 74.16 | 74.90 | 74.12 | 74.12 | 74.12 | -1.04% | 455 |
| Jul 14, 2025 | 74.62 | 74.90 | 74.62 | 74.90 | 74.90 | -0.37% | 512 |