Alcon Inc. (ETR:2U3)
Germany · Delayed Price · Currency is EUR 68.60
+1.10 (1.63%)
Jan 30, 2026, 4:00 PM EST
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 67.76 | 68.60 | 67.76 | 68.22 | 68.22 | 1.07% | 631 |
| Jan 29, 2026 | 67.80 | 68.04 | 67.36 | 67.50 | 67.50 | 0.48% | 1,933 |
| Jan 28, 2026 | 67.56 | 67.56 | 67.00 | 67.18 | 67.18 | -0.59% | 219 |
| Jan 27, 2026 | 67.76 | 67.76 | 67.52 | 67.58 | 67.58 | -0.71% | 1,008 |
| Jan 26, 2026 | 68.02 | 68.40 | 67.82 | 68.06 | 68.06 | 0.06% | 59 |
| Jan 23, 2026 | 68.78 | 68.78 | 67.90 | 68.02 | 68.02 | -2.55% | 626 |
| Jan 22, 2026 | 69.24 | 69.88 | 69.06 | 69.80 | 69.80 | -0.29% | 378 |
| Jan 21, 2026 | 67.74 | 70.00 | 67.38 | 70.00 | 70.00 | 3.61% | 5,012 |
| Jan 20, 2026 | 66.56 | 67.56 | 66.48 | 67.56 | 67.56 | 2.09% | 1,627 |
| Jan 19, 2026 | 67.12 | 67.12 | 66.18 | 66.18 | 66.18 | -3.86% | 859 |
| Jan 16, 2026 | 68.66 | 68.96 | 68.52 | 68.84 | 68.84 | 0.70% | 294 |
| Jan 15, 2026 | 68.80 | 68.80 | 68.16 | 68.36 | 68.36 | -0.09% | 500 |
| Jan 14, 2026 | 68.90 | 68.90 | 68.00 | 68.42 | 68.42 | -1.04% | 246 |
| Jan 13, 2026 | 69.14 | 69.62 | 68.84 | 69.14 | 69.14 | 0.32% | 626 |
| Jan 12, 2026 | 69.22 | 69.78 | 68.92 | 68.92 | 68.92 | 0.79% | 487 |
| Jan 9, 2026 | 68.32 | 69.20 | 67.96 | 68.38 | 68.38 | -1.50% | 1,190 |
| Jan 8, 2026 | 69.00 | 69.48 | 68.30 | 69.42 | 69.42 | 0.12% | 1,152 |
| Jan 7, 2026 | 70.24 | 70.50 | 69.34 | 69.34 | 69.34 | -1.11% | 1,736 |
| Jan 6, 2026 | 68.84 | 70.36 | 68.74 | 70.12 | 70.12 | 2.45% | 2,272 |
| Jan 5, 2026 | 67.06 | 68.44 | 67.06 | 68.44 | 68.44 | 3.63% | 801 |
| Jan 2, 2026 | 68.08 | 68.08 | 65.96 | 66.04 | 66.04 | -3.34% | 274 |
| Dec 30, 2025 | 68.18 | 68.32 | 68.14 | 68.32 | 68.32 | 0.06% | 408 |
| Dec 29, 2025 | 68.04 | 68.58 | 68.04 | 68.28 | 68.28 | 0.15% | 386 |
| Dec 23, 2025 | 68.62 | 68.74 | 68.18 | 68.18 | 68.18 | -0.58% | 881 |
| Dec 22, 2025 | 68.22 | 68.58 | 67.64 | 68.58 | 68.58 | 0.62% | 1,047 |
| Dec 19, 2025 | 68.20 | 68.26 | 67.98 | 68.16 | 68.16 | -0.18% | 319 |
| Dec 18, 2025 | 67.98 | 68.30 | 67.86 | 68.28 | 68.28 | 0.62% | 489 |
| Dec 17, 2025 | 67.04 | 67.94 | 67.02 | 67.86 | 67.86 | 1.59% | 656 |
| Dec 16, 2025 | 67.44 | 67.44 | 66.74 | 66.80 | 66.80 | -1.10% | 333 |
| Dec 15, 2025 | 67.32 | 67.74 | 67.32 | 67.54 | 67.54 | 0.72% | 392 |
| Dec 12, 2025 | 67.26 | 67.48 | 67.06 | 67.06 | 67.06 | -0.65% | 260 |
| Dec 11, 2025 | 67.48 | 68.04 | 67.38 | 67.50 | 67.50 | -1.37% | 13,288 |
| Dec 10, 2025 | 67.92 | 68.44 | 67.92 | 68.44 | 68.44 | 0.12% | 834 |
| Dec 9, 2025 | 68.10 | 68.78 | 68.10 | 68.36 | 68.36 | -0.03% | 495 |
| Dec 8, 2025 | 69.24 | 69.38 | 68.38 | 68.38 | 68.38 | -2.06% | 480 |
| Dec 5, 2025 | 68.96 | 70.08 | 68.96 | 69.82 | 69.82 | 2.92% | 1,095 |
| Dec 4, 2025 | 68.16 | 68.46 | 67.84 | 67.84 | 67.84 | -0.85% | 1,208 |
| Dec 3, 2025 | 68.20 | 68.90 | 68.20 | 68.42 | 68.42 | 0.62% | 416 |
| Dec 2, 2025 | 67.98 | 68.22 | 67.98 | 68.00 | 68.00 | -0.44% | 1,639 |
| Dec 1, 2025 | 68.16 | 68.54 | 68.16 | 68.30 | 68.30 | -0.32% | 918 |
| 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 |