Alcon Inc. (FRA:2U3)
Germany · Delayed Price · Currency is EUR 65.90
+0.70 (1.07%)
At close: Oct 23, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.58 | 65.90 | 65.58 | 65.80 | 65.80 | 0.09% | 325 |
| Oct 22, 2025 | 65.20 | 65.74 | 65.20 | 65.74 | 65.74 | 0.92% | 13 |
| Oct 21, 2025 | 64.82 | 65.18 | 64.82 | 65.14 | 65.14 | 1.69% | 33 |
| Oct 20, 2025 | 64.00 | 64.22 | 64.00 | 64.06 | 64.06 | -0.84% | 199 |
| Oct 17, 2025 | 64.10 | 64.80 | 64.10 | 64.60 | 64.60 | 0.47% | 143 |
| Oct 16, 2025 | 63.30 | 64.52 | 63.30 | 64.30 | 64.30 | - | 205 |
| Oct 15, 2025 | 63.98 | 64.30 | 63.98 | 64.30 | 64.30 | 1.93% | 947 |
| Oct 14, 2025 | 61.96 | 63.08 | 61.96 | 63.08 | 63.08 | 0.64% | 48 |
| Oct 13, 2025 | 62.38 | 63.08 | 62.38 | 62.68 | 62.68 | -3.33% | 118 |
| Oct 10, 2025 | 64.44 | 64.84 | 64.44 | 64.84 | 64.84 | -1.07% | 376 |
| Oct 9, 2025 | 65.22 | 65.56 | 65.22 | 65.54 | 65.54 | -0.30% | 32 |
| Oct 8, 2025 | 65.04 | 65.74 | 64.50 | 65.74 | 65.74 | 0.67% | 147 |
| Oct 7, 2025 | 66.00 | 66.00 | 65.30 | 65.30 | 65.30 | -1.54% | 80 |
| Oct 6, 2025 | 65.68 | 66.32 | 65.68 | 66.32 | 66.32 | 3.95% | 20 |
| Oct 3, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.99% | - |
| Oct 2, 2025 | 63.86 | 64.44 | 63.86 | 64.44 | 64.44 | 0.59% | 367 |
| Oct 1, 2025 | 63.22 | 64.06 | 63.22 | 64.06 | 64.06 | 1.17% | 40 |
| Sep 30, 2025 | 62.72 | 63.32 | 62.72 | 63.32 | 63.32 | 0.76% | 261 |
| Sep 29, 2025 | 63.68 | 63.68 | 62.78 | 62.84 | 62.84 | -0.57% | 338 |
| Sep 26, 2025 | 63.36 | 63.36 | 63.14 | 63.20 | 63.20 | 0.45% | 126 |
| Sep 25, 2025 | 62.88 | 62.96 | 62.88 | 62.92 | 62.92 | -1.50% | 65 |
| Sep 24, 2025 | 63.94 | 63.94 | 63.84 | 63.88 | 63.88 | -2.05% | 15 |
| Sep 23, 2025 | 65.58 | 65.58 | 65.22 | 65.22 | 65.22 | -0.94% | 5 |
| Sep 22, 2025 | 65.48 | 66.04 | 65.48 | 65.84 | 65.84 | -0.15% | 5,139 |
| Sep 19, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.58% | - |
| Sep 18, 2025 | 65.18 | 65.86 | 65.18 | 65.56 | 65.56 | -0.06% | 55 |
| Sep 17, 2025 | 65.46 | 65.74 | 65.46 | 65.60 | 65.60 | -0.03% | 306 |
| Sep 16, 2025 | 65.16 | 65.72 | 65.16 | 65.62 | 65.62 | -0.55% | 58 |
| Sep 15, 2025 | 66.50 | 66.94 | 65.98 | 65.98 | 65.98 | -2.25% | 148 |
| Sep 12, 2025 | 67.62 | 67.62 | 67.50 | 67.50 | 67.50 | - | 60 |
| Sep 11, 2025 | 66.56 | 67.50 | 66.36 | 67.50 | 67.50 | 1.81% | 964 |
| Sep 10, 2025 | 67.24 | 68.28 | 66.30 | 66.30 | 66.30 | -1.66% | 216 |
| Sep 9, 2025 | 67.42 | 68.06 | 67.42 | 67.42 | 67.42 | -0.15% | 288 |
| Sep 8, 2025 | 68.94 | 68.94 | 67.52 | 67.52 | 67.52 | 0.42% | 192 |
| Sep 5, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.06% | - |
| Sep 4, 2025 | 67.10 | 67.96 | 67.10 | 67.96 | 67.96 | 0.98% | 122 |
| Sep 3, 2025 | 66.94 | 67.50 | 66.94 | 67.30 | 67.30 | -1.32% | 116 |
| Sep 2, 2025 | 67.94 | 68.20 | 67.94 | 68.20 | 68.20 | 0.83% | 60 |
| Sep 1, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.15% | - |
| Aug 29, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -2.70% | - |
| Aug 28, 2025 | 69.86 | 70.00 | 69.62 | 69.62 | 69.62 | -0.83% | 58 |
| Aug 27, 2025 | 69.38 | 70.20 | 69.38 | 70.20 | 70.20 | 1.01% | 71 |
| Aug 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.37% | - |
| Aug 25, 2025 | 70.36 | 70.36 | 69.76 | 69.76 | 69.76 | -0.20% | 178 |
| Aug 22, 2025 | 67.72 | 70.02 | 67.72 | 69.90 | 69.90 | 2.67% | 41 |
| Aug 21, 2025 | 69.58 | 69.58 | 67.30 | 68.08 | 68.08 | -0.23% | 40 |
| Aug 20, 2025 | 72.20 | 72.20 | 67.80 | 68.24 | 68.24 | -10.96% | 319 |
| Aug 19, 2025 | 75.62 | 76.64 | 75.62 | 76.64 | 76.64 | 1.56% | 452 |
| Aug 18, 2025 | 74.38 | 75.46 | 74.38 | 75.46 | 75.46 | 1.13% | 10 |
| Aug 15, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.03% | - |