Alcon Inc. (ETR:2U3)
Germany · Delayed Price · Currency is EUR 56.92
-0.84 (-1.45%)
At close: Sep 11, 2026
ETR:2U3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 62.12 | 63.38 | 61.92 | 62.96 | 62.96 | 1.71% | 2,017 |
| Sep 1, 2026 | 62.00 | 62.48 | 61.64 | 61.90 | 61.90 | -0.64% | 5,944 |
| Aug 31, 2026 | 62.12 | 62.30 | 61.66 | 62.30 | 62.30 | 0.91% | 2,922 |
| Aug 28, 2026 | 61.90 | 61.90 | 61.46 | 61.74 | 61.74 | -1.06% | 746 |
| Aug 27, 2026 | 61.98 | 62.40 | 61.70 | 62.40 | 62.40 | -0.10% | 2,104 |
| Aug 26, 2026 | 62.38 | 62.64 | 62.36 | 62.46 | 62.46 | -0.26% | 711 |
| Aug 25, 2026 | 63.18 | 63.36 | 62.34 | 62.62 | 62.62 | -0.54% | 1,829 |
| Aug 24, 2026 | 63.26 | 63.26 | 62.80 | 62.96 | 62.96 | 0.19% | 4,148 |
| Aug 21, 2026 | 62.42 | 63.24 | 62.26 | 62.84 | 62.84 | -0.91% | 3,728 |
| Aug 20, 2026 | 63.50 | 63.76 | 63.42 | 63.42 | 63.42 | -0.28% | 607 |
| Aug 19, 2026 | 63.24 | 64.06 | 63.20 | 63.60 | 63.60 | -0.81% | 3,370 |
| Aug 18, 2026 | 63.18 | 64.12 | 63.18 | 64.12 | 64.12 | 2.10% | 2,455 |
| Aug 17, 2026 | 63.96 | 64.10 | 62.78 | 62.80 | 62.80 | -2.88% | 2,605 |
| Aug 14, 2026 | 64.08 | 64.72 | 64.02 | 64.66 | 64.66 | 1.76% | 1,544 |
| Aug 13, 2026 | 63.70 | 63.92 | 63.32 | 63.54 | 63.54 | 0.13% | 2,733 |
| Aug 12, 2026 | 63.78 | 63.78 | 62.40 | 63.46 | 63.46 | -2.52% | 8,474 |
| Aug 11, 2026 | 65.38 | 66.42 | 64.42 | 65.10 | 65.10 | 4.29% | 26,901 |
| Aug 10, 2026 | 62.38 | 62.64 | 61.04 | 62.42 | 62.42 | 1.63% | 8,391 |
| Aug 7, 2026 | 60.58 | 61.76 | 60.58 | 61.42 | 61.42 | 1.99% | 684 |
| Aug 6, 2026 | 60.92 | 61.04 | 60.04 | 60.22 | 60.22 | -0.89% | 4,531 |
| Aug 5, 2026 | 61.66 | 61.66 | 60.76 | 60.76 | 60.76 | -1.07% | 1,421 |
| Aug 4, 2026 | 61.00 | 61.56 | 61.00 | 61.42 | 61.42 | 1.52% | 1,483 |
| Aug 3, 2026 | 60.02 | 61.32 | 60.02 | 60.50 | 60.50 | 1.65% | 390 |
| Jul 31, 2026 | 60.42 | 60.74 | 59.44 | 59.52 | 59.52 | -1.46% | 1,233 |
| Jul 30, 2026 | 61.20 | 61.28 | 60.40 | 60.40 | 60.40 | -1.37% | 385 |
| Jul 29, 2026 | 60.62 | 61.40 | 60.04 | 61.24 | 61.24 | 1.02% | 959 |
| Jul 28, 2026 | 59.66 | 61.28 | 59.64 | 60.62 | 60.62 | 1.61% | 1,795 |
| Jul 27, 2026 | 60.60 | 60.72 | 59.56 | 59.66 | 59.66 | -0.50% | 7,257 |
| Jul 24, 2026 | 58.94 | 59.96 | 58.94 | 59.96 | 59.96 | 1.59% | 741 |
| Jul 23, 2026 | 58.58 | 59.02 | 58.28 | 59.02 | 59.02 | -0.24% | 712 |
| Jul 22, 2026 | 59.34 | 59.94 | 59.16 | 59.16 | 59.16 | -1.66% | 733 |
| Jul 21, 2026 | 60.00 | 60.30 | 59.92 | 60.16 | 60.16 | -1.86% | 551 |
| Jul 20, 2026 | 61.18 | 61.30 | 60.94 | 61.30 | 61.30 | -0.10% | 876 |
| Jul 17, 2026 | 62.18 | 62.40 | 61.36 | 61.36 | 61.36 | -0.32% | 588 |
| Jul 16, 2026 | 59.84 | 61.56 | 59.84 | 61.56 | 61.56 | 2.43% | 1,352 |
| Jul 15, 2026 | 58.80 | 60.10 | 58.46 | 60.10 | 60.10 | 2.52% | 760 |
| Jul 14, 2026 | 59.14 | 59.30 | 58.54 | 58.62 | 58.62 | -3.01% | 1,118 |
| Jul 13, 2026 | 59.40 | 60.44 | 59.10 | 60.44 | 60.44 | 2.41% | 736 |
| Jul 10, 2026 | 58.72 | 59.32 | 58.72 | 59.02 | 59.02 | 0.68% | 2,172 |
| Jul 9, 2026 | 58.16 | 58.72 | 58.00 | 58.62 | 58.62 | - | 577 |
| Jul 8, 2026 | 58.64 | 58.72 | 57.98 | 58.62 | 58.62 | -0.51% | 1,675 |
| Jul 7, 2026 | 60.02 | 60.16 | 58.00 | 58.92 | 58.92 | -1.44% | 4,263 |
| Jul 6, 2026 | 60.32 | 60.58 | 59.52 | 59.78 | 59.78 | -0.50% | 1,106 |