Alcon Inc. (LON:0A0D)
London · Delayed Price · Currency is GBP · Price in CHF 62.48
-1.17 (-1.83%)
At close: Sep 11, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 62.50 | 62.70 | 61.72 | 62.48 | 62.48 | -1.83% | 270,600 |
| Sep 10, 2025 | 63.05 | 63.78 | 63.04 | 63.65 | 63.65 | 0.96% | 431,322 |
| Sep 9, 2025 | 63.53 | 63.82 | 62.96 | 63.04 | 63.04 | -0.36% | 488,657 |
| Sep 8, 2025 | 63.87 | 63.96 | 63.00 | 63.27 | 63.27 | -1.13% | 140,430 |
| Sep 5, 2025 | 63.64 | 64.56 | 63.50 | 63.99 | 63.99 | 0.86% | 703,349 |
| Sep 4, 2025 | 63.07 | 63.82 | 63.06 | 63.45 | 63.45 | 0.85% | 731,030 |
| Sep 3, 2025 | 63.15 | 63.44 | 62.58 | 62.91 | 62.91 | -0.58% | 77,412 |
| Sep 2, 2025 | 64.10 | 64.14 | 62.82 | 63.28 | 63.28 | -1.30% | 740,816 |
| Sep 1, 2025 | 63.95 | 64.61 | 63.72 | 64.12 | 64.12 | 0.72% | 668,898 |
| Aug 29, 2025 | 63.70 | 64.04 | 63.38 | 63.66 | 63.66 | -1.18% | 73,400 |
| Aug 28, 2025 | 65.13 | 65.52 | 63.76 | 64.42 | 64.42 | -1.85% | 349,473 |
| Aug 27, 2025 | 65.41 | 65.88 | 65.47 | 65.63 | 65.63 | 0.46% | 268,858 |
| Aug 26, 2025 | 65.28 | 65.75 | 64.87 | 65.34 | 65.34 | -1.10% | 309,525 |
| Aug 25, 2025 | 65.62 | 66.40 | 65.48 | 66.06 | 66.06 | 0.29% | 285,134 |
| Aug 22, 2025 | 64.00 | 65.92 | 63.88 | 65.87 | 65.87 | 3.67% | 479,451 |
| Aug 21, 2025 | 64.67 | 64.96 | 62.82 | 63.54 | 63.54 | -3.91% | 957,362 |
| Aug 20, 2025 | 66.63 | 70.02 | 63.62 | 66.13 | 66.13 | -8.25% | 486,666 |
| Aug 19, 2025 | 71.11 | 72.84 | 71.02 | 72.07 | 72.07 | 1.30% | 118,290 |
| Aug 18, 2025 | 70.75 | 71.58 | 70.68 | 71.15 | 71.15 | 1.34% | 320,940 |
| Aug 15, 2025 | 70.16 | 70.54 | 69.86 | 70.20 | 70.20 | 0.61% | 20,326 |
| Aug 14, 2025 | 70.00 | 70.32 | 69.08 | 69.78 | 69.78 | 0.40% | 73,663 |
| Aug 13, 2025 | 69.36 | 70.12 | 69.22 | 69.50 | 69.50 | 0.46% | 45,564 |
| Aug 12, 2025 | 69.13 | 69.40 | 68.68 | 69.18 | 69.18 | -0.21% | 137,935 |
| Aug 11, 2025 | 69.41 | 69.61 | 69.00 | 69.33 | 69.33 | 0.33% | 8,816 |
| Aug 8, 2025 | 69.45 | 69.60 | 68.80 | 69.10 | 69.10 | 0.75% | 73,024 |
| Aug 7, 2025 | 68.06 | 69.04 | 67.88 | 68.59 | 68.59 | -0.51% | 18,041 |
| Aug 6, 2025 | 69.45 | 70.10 | 67.54 | 68.94 | 68.94 | -2.83% | 56,668 |
| Aug 5, 2025 | 70.84 | 71.26 | 70.26 | 70.95 | 70.95 | 1.37% | 83,280 |
| Aug 4, 2025 | 70.18 | 71.52 | 69.48 | 69.99 | 69.99 | -19.39% | 151,733 |
| Aug 1, 2025 | 86.94 | 86.94 | 86.68 | 86.83 | 86.83 | 19.27% | 3,000 |
| Jul 31, 2025 | 72.54 | 73.08 | 71.60 | 72.80 | 72.80 | -0.93% | 97,305 |
| Jul 30, 2025 | 73.28 | 74.18 | 72.88 | 73.49 | 73.49 | 0.50% | 76,146 |
| Jul 29, 2025 | 72.63 | 73.72 | 72.52 | 73.12 | 73.12 | 0.50% | 51,607 |
| Jul 28, 2025 | 73.26 | 73.56 | 72.60 | 72.75 | 72.75 | -0.95% | 26,352 |
| Jul 25, 2025 | 73.01 | 73.56 | 72.34 | 73.45 | 73.45 | 0.23% | 42,656 |
| Jul 24, 2025 | 73.01 | 73.50 | 72.66 | 73.28 | 73.28 | 2.11% | 83,320 |
| Jul 23, 2025 | 70.67 | 71.98 | 70.64 | 71.77 | 71.77 | 3.11% | 159,670 |
| Jul 22, 2025 | 69.49 | 70.10 | 69.26 | 69.60 | 69.60 | -0.83% | 18,269 |
| Jul 21, 2025 | 70.27 | 70.40 | 69.64 | 70.18 | 70.18 | -0.17% | 36,080 |
| Jul 18, 2025 | 70.18 | 70.82 | 70.08 | 70.30 | 70.30 | 0.89% | 34,956 |
| Jul 17, 2025 | 69.30 | 70.00 | 69.12 | 69.68 | 69.68 | 1.31% | 61,500 |
| Jul 16, 2025 | 68.82 | 70.95 | 68.70 | 68.78 | 68.78 | -0.69% | 192,038 |
| Jul 15, 2025 | 69.01 | 69.72 | 68.66 | 69.26 | 69.26 | -0.53% | 155,388 |
| Jul 14, 2025 | 69.22 | 70.00 | 69.00 | 69.63 | 69.63 | -0.36% | 53,867 |
| Jul 11, 2025 | 70.61 | 70.76 | 69.88 | 69.88 | 69.88 | -0.56% | 84,015 |
| Jul 10, 2025 | 69.72 | 71.26 | 69.48 | 70.27 | 70.27 | 1.90% | 91,490 |
| Jul 9, 2025 | 69.41 | 69.50 | 68.46 | 68.96 | 68.96 | -0.41% | 66,313 |
| Jul 8, 2025 | 69.60 | 69.66 | 68.96 | 69.25 | 69.25 | -0.57% | 103,179 |
| Jul 7, 2025 | 70.00 | 70.10 | 69.58 | 69.64 | 69.64 | -0.38% | 116,415 |
| Jul 4, 2025 | 69.51 | 70.02 | 69.12 | 69.91 | 69.91 | -0.19% | 160,157 |