Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 185.00
+1.00 (0.54%)
Sep 5, 2025, 5:30 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 182.40 | 185.20 | 182.40 | 185.00 | 185.00 | 0.54% | 24,938 |
| Sep 4, 2025 | 182.80 | 184.80 | 182.80 | 184.00 | 184.00 | 0.88% | 21,801 |
| Sep 3, 2025 | 181.40 | 182.80 | 181.00 | 182.40 | 182.40 | 0.77% | 24,436 |
| Sep 2, 2025 | 180.20 | 181.60 | 179.60 | 181.00 | 181.00 | -0.33% | 21,683 |
| Sep 1, 2025 | 181.20 | 183.00 | 181.20 | 181.60 | 181.60 | 0.22% | 17,847 |
| Aug 29, 2025 | 180.00 | 182.20 | 180.00 | 181.20 | 181.20 | 0.22% | 19,526 |
| Aug 28, 2025 | 181.80 | 182.40 | 179.80 | 180.80 | 180.80 | -0.44% | 17,439 |
| Aug 27, 2025 | 181.20 | 182.20 | 181.20 | 181.60 | 181.60 | -0.33% | 16,385 |
| Aug 26, 2025 | 179.60 | 183.00 | 179.40 | 182.20 | 182.20 | 1.33% | 36,253 |
| Aug 25, 2025 | 181.20 | 181.40 | 179.20 | 179.80 | 179.80 | -0.99% | 28,274 |
| Aug 22, 2025 | 184.00 | 184.20 | 181.40 | 181.60 | 181.60 | -1.63% | 45,007 |
| Aug 21, 2025 | 184.00 | 185.40 | 183.80 | 184.60 | 184.60 | 0.54% | 18,217 |
| Aug 20, 2025 | 182.20 | 184.00 | 182.20 | 183.60 | 183.60 | 1.10% | 19,303 |
| Aug 19, 2025 | 183.60 | 184.20 | 181.60 | 181.60 | 181.60 | -0.87% | 13,470 |
| Aug 18, 2025 | 182.60 | 184.00 | 182.20 | 183.20 | 183.20 | 0.55% | 10,013 |
| Aug 15, 2025 | 184.20 | 184.20 | 182.00 | 182.20 | 182.20 | -0.76% | 11,574 |
| Aug 14, 2025 | 183.80 | 185.60 | 182.80 | 183.60 | 183.60 | 0.22% | 17,071 |
| Aug 13, 2025 | 183.60 | 184.80 | 183.20 | 183.20 | 183.20 | -0.22% | 12,865 |
| Aug 12, 2025 | 184.80 | 185.60 | 183.40 | 183.60 | 183.60 | -0.65% | 18,224 |
| Aug 11, 2025 | 183.40 | 185.20 | 183.40 | 184.80 | 184.80 | 0.87% | 15,255 |
| Aug 8, 2025 | 185.40 | 186.00 | 182.80 | 183.20 | 183.20 | -1.29% | 19,263 |
| Aug 7, 2025 | 186.80 | 188.40 | 185.20 | 185.60 | 185.60 | -0.75% | 31,195 |
| Aug 6, 2025 | 186.60 | 188.00 | 186.40 | 187.00 | 187.00 | -0.21% | 13,159 |
| Aug 5, 2025 | 186.60 | 187.60 | 185.60 | 187.40 | 187.40 | 0.43% | 19,777 |
| Aug 4, 2025 | 183.80 | 186.80 | 183.40 | 186.60 | 186.60 | 1.41% | 26,284 |
| Jul 31, 2025 | 184.20 | 185.60 | 184.00 | 184.00 | 184.00 | -0.11% | 23,421 |
| Jul 30, 2025 | 184.40 | 185.40 | 183.40 | 184.20 | 184.20 | -0.22% | 9,630 |
| Jul 29, 2025 | 184.60 | 185.00 | 182.80 | 184.60 | 184.60 | 0.76% | 16,011 |
| Jul 28, 2025 | 183.00 | 184.20 | 183.00 | 183.20 | 183.20 | -0.22% | 15,089 |
| Jul 25, 2025 | 183.80 | 183.80 | 182.80 | 183.60 | 183.60 | - | 15,594 |
| Jul 24, 2025 | 182.80 | 183.60 | 180.60 | 183.60 | 183.60 | 0.22% | 17,993 |
| Jul 23, 2025 | 186.60 | 186.60 | 183.00 | 183.20 | 183.20 | -1.82% | 27,300 |
| Jul 22, 2025 | 185.80 | 186.60 | 184.60 | 186.60 | 186.60 | 0.54% | 19,029 |
| Jul 21, 2025 | 183.80 | 185.60 | 183.80 | 185.60 | 185.60 | 0.87% | 30,350 |
| Jul 18, 2025 | 183.80 | 184.00 | 183.00 | 184.00 | 184.00 | - | 17,974 |
| Jul 17, 2025 | 184.60 | 185.40 | 183.00 | 184.00 | 184.00 | -0.22% | 36,611 |
| Jul 16, 2025 | 184.80 | 185.00 | 183.80 | 184.40 | 184.40 | -0.43% | 19,379 |
| Jul 15, 2025 | 185.20 | 186.00 | 184.20 | 185.20 | 185.20 | -0.22% | 24,622 |
| Jul 14, 2025 | 183.80 | 185.80 | 183.60 | 185.60 | 185.60 | 0.98% | 43,617 |
| Jul 11, 2025 | 183.00 | 183.80 | 182.00 | 183.80 | 183.80 | 0.44% | 18,510 |
| Jul 10, 2025 | 184.60 | 184.60 | 182.60 | 183.00 | 183.00 | -0.65% | 21,479 |
| Jul 9, 2025 | 184.80 | 184.80 | 183.20 | 184.20 | 184.20 | 0.44% | 15,966 |
| Jul 8, 2025 | 184.00 | 184.00 | 182.40 | 183.40 | 183.40 | -0.33% | 24,970 |
| Jul 7, 2025 | 183.80 | 185.00 | 183.60 | 184.00 | 184.00 | 0.11% | 20,374 |
| Jul 4, 2025 | 184.00 | 184.00 | 182.60 | 183.80 | 183.80 | -0.11% | 11,982 |
| Jul 3, 2025 | 184.60 | 184.80 | 183.80 | 184.00 | 184.00 | -0.22% | 20,205 |
| Jul 2, 2025 | 187.00 | 187.00 | 183.80 | 184.40 | 184.40 | -0.97% | 19,604 |
| Jul 1, 2025 | 186.80 | 187.80 | 184.60 | 186.20 | 186.20 | - | 25,728 |
| Jun 30, 2025 | 186.00 | 187.60 | 185.00 | 186.20 | 186.20 | 0.22% | 46,719 |
| Jun 27, 2025 | 187.00 | 187.00 | 185.40 | 185.80 | 185.80 | -0.64% | 21,521 |