Alcon Inc. (ETR:2U3)
Germany · Delayed Price · Currency is EUR 68.52
+0.02 (0.03%)
At close: Nov 28, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.32 | 68.52 | 68.32 | 68.52 | 68.52 | 0.03% | 202 |
| Nov 27, 2025 | 67.78 | 68.50 | 67.78 | 68.50 | 68.50 | -0.17% | 170 |
| Nov 26, 2025 | 68.74 | 69.12 | 68.62 | 68.62 | 68.62 | 0.50% | 1,192 |
| Nov 25, 2025 | 66.30 | 68.28 | 66.30 | 68.28 | 68.28 | 2.92% | 1,206 |
| Nov 24, 2025 | 66.16 | 66.50 | 66.16 | 66.34 | 66.34 | 0.24% | 931 |
| Nov 21, 2025 | 65.00 | 66.18 | 65.00 | 66.18 | 66.18 | 0.95% | 1,845 |
| Nov 20, 2025 | 65.86 | 65.96 | 65.42 | 65.56 | 65.56 | 0.71% | 2,372 |
| Nov 19, 2025 | 65.10 | 65.42 | 65.00 | 65.10 | 65.10 | 0.59% | 1,339 |
| Nov 18, 2025 | 65.50 | 65.50 | 64.60 | 64.72 | 64.72 | -2.71% | 2,337 |
| Nov 17, 2025 | 67.08 | 67.30 | 66.52 | 66.52 | 66.52 | -0.60% | 1,147 |
| Nov 14, 2025 | 67.44 | 67.58 | 66.86 | 66.92 | 66.92 | -1.91% | 1,125 |
| Nov 13, 2025 | 69.22 | 69.34 | 68.14 | 68.22 | 68.22 | -1.84% | 2,645 |
| Nov 12, 2025 | 68.66 | 71.46 | 68.66 | 69.50 | 69.50 | 4.51% | 9,038 |
| Nov 11, 2025 | 64.84 | 66.50 | 64.84 | 66.50 | 66.50 | 4.04% | 5,035 |
| Nov 10, 2025 | 63.96 | 64.20 | 63.84 | 63.92 | 63.92 | 0.95% | 7,676 |
| Nov 7, 2025 | 62.92 | 63.32 | 62.50 | 63.32 | 63.32 | -0.63% | 4,522 |
| Nov 6, 2025 | 64.50 | 64.50 | 63.52 | 63.72 | 63.72 | -0.90% | 2,976 |
| Nov 5, 2025 | 64.18 | 64.94 | 64.18 | 64.30 | 64.30 | -1.56% | 2,272 |
| Nov 4, 2025 | 64.16 | 65.52 | 64.16 | 65.32 | 65.32 | 2.96% | 1,802 |
| Nov 3, 2025 | 64.06 | 64.06 | 63.02 | 63.44 | 63.44 | -2.88% | 543 |
| Oct 31, 2025 | 64.34 | 65.32 | 64.10 | 65.32 | 65.32 | 0.71% | 801 |
| Oct 30, 2025 | 63.68 | 64.86 | 63.66 | 64.86 | 64.86 | - | 470 |
| Oct 29, 2025 | 64.20 | 64.86 | 63.94 | 64.86 | 64.86 | - | 631 |
| Oct 28, 2025 | 65.14 | 65.20 | 64.46 | 64.86 | 64.86 | - | 607 |
| Oct 27, 2025 | 65.46 | 65.52 | 64.86 | 64.86 | 64.86 | - | 1,094 |
| Oct 24, 2025 | 65.92 | 66.16 | 64.86 | 64.86 | 64.86 | - | 670 |
| Oct 23, 2025 | 65.72 | 65.72 | 64.86 | 64.86 | 64.86 | - | 537 |
| Oct 22, 2025 | 65.42 | 66.00 | 64.86 | 64.86 | 64.86 | 1.63% | 1,189 |
| Oct 21, 2025 | 64.90 | 64.94 | 63.82 | 63.82 | 63.82 | -1.60% | 103 |
| Oct 20, 2025 | 64.16 | 65.98 | 64.02 | 64.86 | 64.86 | - | 610 |
| Oct 17, 2025 | 64.58 | 64.86 | 64.26 | 64.86 | 64.86 | - | 1,525 |
| Oct 16, 2025 | 63.86 | 64.86 | 63.86 | 64.86 | 64.86 | - | 1,542 |
| Oct 15, 2025 | 64.08 | 64.86 | 63.90 | 64.86 | 64.86 | 2.66% | 423 |
| Oct 14, 2025 | 62.22 | 63.68 | 62.22 | 63.18 | 63.18 | 0.70% | 660 |
| Oct 13, 2025 | 62.64 | 63.14 | 62.64 | 62.74 | 62.74 | 1.00% | 161 |
| 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 |