Alcon Inc. (ETR:2U3)
Germany · Delayed Price · Currency is EUR 64.36
-2.90 (-4.31%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:2U3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.64 | 65.14 | 60.60 | 64.36 | 64.36 | -4.31% | 30,350 |
| Nov 10, 2026 | 67.04 | 67.32 | 66.56 | 67.26 | 67.26 | 1.05% | 1,913 |
| Nov 9, 2026 | 67.40 | 67.46 | 66.32 | 66.56 | 66.56 | -0.95% | 4,400 |
| Nov 6, 2026 | 67.46 | 67.46 | 66.54 | 67.20 | 67.20 | -2.01% | 1,435 |
| Nov 5, 2026 | 69.28 | 69.32 | 68.20 | 68.58 | 68.58 | -0.72% | 1,293 |
| Nov 4, 2026 | 64.96 | 69.08 | 64.96 | 69.08 | 69.08 | 5.98% | 3,012 |
| Nov 3, 2026 | 65.96 | 65.96 | 64.90 | 65.18 | 65.18 | -1.24% | 3,410 |
| Nov 2, 2026 | 63.74 | 66.00 | 63.74 | 66.00 | 66.00 | 2.64% | 2,971 |
| Oct 30, 2026 | 64.04 | 65.00 | 63.98 | 64.30 | 64.30 | 0.97% | 3,581 |
| Oct 29, 2026 | 62.90 | 63.68 | 62.90 | 63.68 | 63.68 | 1.99% | 1,249 |
| Oct 28, 2026 | 61.90 | 62.80 | 61.52 | 62.44 | 62.44 | 0.19% | 2,574 |
| Oct 27, 2026 | 62.58 | 62.70 | 62.28 | 62.32 | 62.32 | -0.54% | 1,776 |
| Oct 26, 2026 | 62.74 | 63.00 | 62.56 | 62.66 | 62.66 | - | 1,498 |
| Oct 23, 2026 | 62.22 | 62.70 | 62.22 | 62.66 | 62.66 | -0.29% | 4,257 |
| Oct 22, 2026 | 60.36 | 62.84 | 60.36 | 62.84 | 62.84 | 4.11% | 1,993 |
| Oct 21, 2026 | 60.40 | 60.52 | 60.02 | 60.36 | 60.36 | - | 1,961 |
| Oct 20, 2026 | 59.74 | 60.36 | 59.70 | 60.36 | 60.36 | 2.48% | 9,126 |
| Oct 19, 2026 | 58.88 | 59.10 | 58.34 | 58.90 | 58.90 | -0.37% | 2,616 |
| Oct 16, 2026 | 59.08 | 59.58 | 58.96 | 59.12 | 59.12 | -0.20% | 3,201 |
| Oct 15, 2026 | 58.16 | 59.36 | 57.60 | 59.24 | 59.24 | 3.49% | 5,754 |
| Oct 14, 2026 | 56.62 | 57.58 | 56.62 | 57.24 | 57.24 | 1.71% | 2,067 |
| Oct 13, 2026 | 58.18 | 58.18 | 55.50 | 56.28 | 56.28 | -1.92% | 11,980 |
| Oct 12, 2026 | 57.12 | 57.64 | 57.12 | 57.38 | 57.38 | 0.60% | 1,103 |
| Oct 9, 2026 | 56.52 | 57.26 | 56.44 | 57.04 | 57.04 | 1.89% | 4,158 |
| Oct 8, 2026 | 55.92 | 56.06 | 55.52 | 55.98 | 55.98 | -1.06% | 3,962 |
| Oct 7, 2026 | 56.36 | 56.98 | 56.36 | 56.58 | 56.58 | 0.50% | 3,228 |
| Oct 6, 2026 | 56.68 | 57.44 | 56.10 | 56.30 | 56.30 | -1.12% | 6,076 |
| Oct 5, 2026 | 56.54 | 57.30 | 56.54 | 56.94 | 56.94 | 0.60% | 536 |
| Oct 2, 2026 | 56.66 | 57.28 | 56.42 | 56.60 | 56.60 | -0.07% | 1,949 |
| Oct 1, 2026 | 56.98 | 57.40 | 56.50 | 56.64 | 56.64 | -0.49% | 1,769 |
| Sep 30, 2026 | 57.78 | 57.92 | 56.92 | 56.92 | 56.92 | -1.15% | 2,503 |
| Sep 29, 2026 | 57.14 | 57.72 | 57.14 | 57.58 | 57.58 | 1.48% | 4,262 |
| Sep 28, 2026 | 56.86 | 57.30 | 56.72 | 56.74 | 56.74 | 0.39% | 1,702 |
| Sep 25, 2026 | 56.48 | 56.74 | 55.98 | 56.52 | 56.52 | -0.11% | 3,074 |
| Sep 24, 2026 | 57.64 | 57.76 | 56.58 | 56.58 | 56.58 | -1.46% | 4,036 |
| Sep 23, 2026 | 57.38 | 57.56 | 56.90 | 57.42 | 57.42 | 0.35% | 2,215 |
| Sep 22, 2026 | 56.48 | 57.30 | 56.44 | 57.22 | 57.22 | 0.70% | 4,851 |
| Sep 21, 2026 | 56.68 | 57.30 | 56.68 | 56.82 | 56.82 | -0.18% | 1,416 |
| Sep 18, 2026 | 56.82 | 56.92 | 56.34 | 56.92 | 56.92 | 0.64% | 3,356 |
| Sep 17, 2026 | 57.98 | 57.98 | 56.50 | 56.56 | 56.56 | -3.12% | 3,583 |
| Sep 16, 2026 | 58.32 | 58.40 | 57.70 | 58.38 | 58.38 | -0.10% | 3,642 |
| Sep 15, 2026 | 58.58 | 58.68 | 57.90 | 58.44 | 58.44 | 0.41% | 7,563 |
| Sep 14, 2026 | 57.82 | 58.46 | 57.80 | 58.20 | 58.20 | 2.25% | 5,112 |
| Sep 11, 2026 | 57.84 | 58.22 | 56.90 | 56.92 | 56.92 | -1.45% | 1,859 |
| Sep 10, 2026 | 58.60 | 58.60 | 57.62 | 57.76 | 57.76 | -2.66% | 3,827 |
| Sep 9, 2026 | 59.24 | 59.42 | 59.00 | 59.34 | 59.34 | -0.10% | 1,388 |
| Sep 8, 2026 | 60.24 | 60.26 | 59.30 | 59.40 | 59.40 | -1.95% | 1,355 |
| Sep 7, 2026 | 60.00 | 60.58 | 60.00 | 60.58 | 60.58 | -0.59% | 400 |
| Sep 4, 2026 | 61.80 | 61.90 | 60.94 | 60.94 | 60.94 | -1.46% | 5,327 |
| Sep 3, 2026 | 62.60 | 62.86 | 61.44 | 61.84 | 61.84 | -1.78% | 1,718 |