Alcon Inc. (SWX:ALCE)
Switzerland · Delayed Price · Currency is CHF 57.12
0.00 (0.00%)
Last updated: Aug 5, 2026, 4:58 PM CET
SWX:ALCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 20, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 19, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 18, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 17, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 14, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 13, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 12, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 11, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 10, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 7, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 6, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | - |
| Aug 5, 2026 | 57.80 | 57.80 | 57.04 | 57.12 | 57.12 | -0.66% | 100,000 |
| Aug 4, 2026 | 56.96 | 57.64 | 56.82 | 57.50 | 57.50 | 1.48% | 100,000 |
| Aug 3, 2026 | 55.84 | 57.54 | 55.84 | 56.66 | 56.66 | 1.40% | 100,000 |
| Jul 31, 2026 | 56.58 | 56.78 | 55.76 | 55.88 | 55.88 | -1.20% | 100,000 |
| Jul 30, 2026 | 57.38 | 57.42 | 56.48 | 56.56 | 56.56 | -1.29% | 100,000 |
| Jul 29, 2026 | 56.76 | 57.50 | 56.40 | 57.30 | 57.30 | 1.02% | 100,000 |
| Jul 28, 2026 | 55.90 | 57.36 | 55.66 | 56.72 | 56.72 | 1.54% | 100,000 |
| Jul 27, 2026 | 56.42 | 56.62 | 55.44 | 55.86 | 55.86 | 0.32% | 100,000 |
| Jul 24, 2026 | 55.00 | 55.76 | 54.96 | 55.68 | 55.68 | 1.35% | 103,000 |
| Jul 23, 2026 | 54.56 | 54.96 | 54.32 | 54.94 | 54.94 | -0.69% | 150,000 |
| Jul 22, 2026 | 55.56 | 55.90 | 55.20 | 55.32 | 55.32 | -1.14% | 150,000 |
| Jul 21, 2026 | 56.40 | 56.40 | 55.36 | 55.96 | 55.96 | -1.31% | 100,000 |
| Jul 20, 2026 | 56.48 | 56.88 | 56.48 | 56.70 | 56.70 | -0.74% | 100,000 |
| Jul 17, 2026 | 57.60 | 57.92 | 57.04 | 57.12 | 57.12 | -0.17% | 100,000 |
| Jul 16, 2026 | 55.40 | 57.26 | 55.40 | 57.22 | 57.22 | 2.99% | 100,000 |
| Jul 15, 2026 | 54.68 | 55.62 | 54.28 | 55.56 | 55.56 | 2.09% | 150,000 |
| Jul 14, 2026 | 55.88 | 55.88 | 54.28 | 54.42 | 54.42 | -2.72% | 100,000 |
| Jul 13, 2026 | 54.90 | 56.00 | 54.72 | 55.94 | 55.94 | 2.30% | 150,000 |
| Jul 10, 2026 | 54.56 | 55.18 | 54.22 | 54.68 | 54.68 | 0.51% | 150,000 |
| Jul 9, 2026 | 53.94 | 54.42 | 53.70 | 54.40 | 54.40 | 0.52% | 150,000 |
| Jul 8, 2026 | 53.92 | 54.40 | 53.66 | 54.12 | 54.12 | -0.92% | 150,000 |
| Jul 7, 2026 | 55.68 | 55.84 | 53.56 | 54.62 | 54.62 | -0.98% | 100,000 |
| Jul 6, 2026 | 55.66 | 55.78 | 54.94 | 55.16 | 55.16 | -0.47% | 100,000 |
| Jul 3, 2026 | 55.66 | 55.76 | 55.10 | 55.42 | 55.42 | 0.07% | 100,000 |
| Jul 2, 2026 | 54.42 | 55.40 | 54.16 | 55.38 | 55.38 | 2.06% | 150,000 |
| Jul 1, 2026 | 54.56 | 54.72 | 53.66 | 54.26 | 54.26 | -1.31% | 150,000 |
| Jun 30, 2026 | 54.86 | 55.00 | 54.48 | 54.98 | 54.98 | 0.04% | 150,000 |
| Jun 29, 2026 | 55.06 | 55.50 | 54.96 | 54.96 | 54.96 | -1.01% | 100,000 |
| Jun 26, 2026 | 55.18 | 55.58 | 54.84 | 55.52 | 55.52 | -1.21% | 100,000 |
| Jun 25, 2026 | 55.42 | 56.40 | 55.28 | 56.20 | 56.20 | 1.08% | 100,000 |
| Jun 24, 2026 | 54.30 | 55.84 | 54.10 | 55.60 | 55.60 | 3.65% | 150,000 |
| Jun 23, 2026 | 53.04 | 54.06 | 53.04 | 53.64 | 53.64 | 1.40% | 150,000 |
| Jun 22, 2026 | 52.76 | 53.10 | 52.62 | 52.90 | 52.90 | 0.08% | 150,000 |
| Jun 19, 2026 | 52.56 | 53.08 | 52.56 | 52.86 | 52.86 | 1.46% | 150,000 |
| Jun 18, 2026 | 51.52 | 52.20 | 51.38 | 52.10 | 52.10 | -0.46% | 150,000 |
| Jun 17, 2026 | 52.46 | 52.86 | 52.32 | 52.34 | 52.34 | -0.83% | 150,000 |
| Jun 16, 2026 | 53.08 | 53.14 | 52.62 | 52.78 | 52.78 | -0.75% | 150,000 |
| Jun 15, 2026 | 53.98 | 54.10 | 53.16 | 53.18 | 53.18 | -0.37% | 150,000 |