Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 195.20
+1.40 (0.72%)
Nov 7, 2025, 5:31 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 194.00 | 195.20 | 193.40 | 195.20 | 195.20 | 0.72% | 23,266 |
| Nov 6, 2025 | 194.40 | 194.80 | 192.60 | 193.80 | 193.80 | -0.10% | 8,066 |
| Nov 5, 2025 | 193.60 | 194.00 | 191.80 | 194.00 | 194.00 | 0.52% | 27,740 |
| Nov 4, 2025 | 192.60 | 193.60 | 191.40 | 193.00 | 193.00 | 0.21% | 16,794 |
| Nov 3, 2025 | 192.60 | 193.40 | 191.40 | 192.60 | 192.60 | 0.21% | 18,014 |
| Oct 31, 2025 | 192.00 | 192.40 | 191.40 | 192.20 | 192.20 | 0.21% | 20,968 |
| Oct 30, 2025 | 190.00 | 191.80 | 189.60 | 191.80 | 191.80 | 0.63% | 11,404 |
| Oct 29, 2025 | 189.60 | 191.00 | 189.20 | 190.60 | 190.60 | 0.11% | 11,841 |
| Oct 28, 2025 | 191.00 | 192.40 | 189.20 | 190.40 | 190.40 | -0.73% | 15,761 |
| Oct 27, 2025 | 192.00 | 192.40 | 191.20 | 191.80 | 191.80 | -0.31% | 7,856 |
| Oct 24, 2025 | 195.00 | 195.00 | 190.40 | 192.40 | 192.40 | -0.41% | 21,739 |
| Oct 23, 2025 | 192.00 | 193.40 | 191.40 | 193.20 | 193.20 | 0.62% | 29,543 |
| Oct 22, 2025 | 189.80 | 192.40 | 189.40 | 192.00 | 192.00 | 1.27% | 32,343 |
| Oct 21, 2025 | 188.80 | 189.80 | 186.60 | 189.60 | 189.60 | 0.74% | 22,423 |
| Oct 20, 2025 | 186.80 | 188.40 | 186.60 | 188.20 | 188.20 | 0.97% | 27,042 |
| Oct 17, 2025 | 186.40 | 186.80 | 185.20 | 186.40 | 186.40 | - | 18,796 |
| Oct 16, 2025 | 186.20 | 186.40 | 184.60 | 186.40 | 186.40 | 0.11% | 14,962 |
| Oct 15, 2025 | 184.40 | 186.40 | 183.80 | 186.20 | 186.20 | 0.54% | 31,908 |
| Oct 14, 2025 | 182.00 | 186.00 | 182.00 | 185.20 | 185.20 | 0.43% | 15,635 |
| Oct 13, 2025 | 182.60 | 184.60 | 182.00 | 184.40 | 184.40 | 0.99% | 12,343 |
| Oct 10, 2025 | 182.20 | 183.20 | 181.80 | 182.60 | 182.60 | 0.55% | 14,228 |
| Oct 9, 2025 | 182.80 | 182.80 | 180.80 | 181.60 | 181.60 | -0.55% | 24,367 |
| Oct 8, 2025 | 184.80 | 184.80 | 181.60 | 182.60 | 182.60 | -0.22% | 13,963 |
| Oct 7, 2025 | 185.00 | 185.20 | 182.80 | 183.00 | 183.00 | -0.65% | 16,782 |
| Oct 6, 2025 | 184.20 | 185.20 | 183.00 | 184.20 | 184.20 | - | 11,328 |
| Oct 3, 2025 | 183.00 | 185.00 | 183.00 | 184.20 | 184.20 | 0.55% | 14,129 |
| Oct 2, 2025 | 184.20 | 184.40 | 182.20 | 183.20 | 183.20 | -0.76% | 20,061 |
| Oct 1, 2025 | 186.00 | 186.60 | 184.40 | 184.60 | 184.60 | -0.97% | 28,175 |
| Sep 30, 2025 | 184.60 | 187.20 | 184.60 | 186.40 | 186.40 | 0.54% | 28,176 |
| Sep 29, 2025 | 184.80 | 185.60 | 183.80 | 185.40 | 185.40 | 0.54% | 15,629 |
| Sep 26, 2025 | 183.60 | 184.80 | 183.20 | 184.40 | 184.40 | 0.44% | 16,503 |
| Sep 25, 2025 | 183.60 | 184.40 | 183.00 | 183.60 | 183.60 | -0.11% | 12,416 |
| Sep 24, 2025 | 183.00 | 184.40 | 183.00 | 183.80 | 183.80 | 0.33% | 14,844 |
| Sep 23, 2025 | 184.80 | 184.80 | 182.80 | 183.20 | 183.20 | -0.54% | 8,559 |
| Sep 22, 2025 | 182.80 | 184.80 | 182.60 | 184.20 | 184.20 | 0.44% | 12,957 |
| Sep 19, 2025 | 182.40 | 183.60 | 181.00 | 183.40 | 183.40 | 0.66% | 72,055 |
| Sep 18, 2025 | 182.80 | 183.20 | 181.40 | 182.20 | 182.20 | -0.22% | 16,565 |
| Sep 17, 2025 | 183.00 | 183.40 | 182.20 | 182.60 | 182.60 | -0.11% | 9,091 |
| Sep 16, 2025 | 185.40 | 186.00 | 182.60 | 182.80 | 182.80 | -1.40% | 25,319 |
| Sep 15, 2025 | 185.60 | 186.40 | 185.00 | 185.40 | 185.40 | -0.11% | 9,348 |
| Sep 12, 2025 | 184.40 | 186.40 | 183.80 | 185.60 | 185.60 | 0.87% | 23,284 |
| Sep 11, 2025 | 184.80 | 185.60 | 183.60 | 184.00 | 184.00 | -0.33% | 14,201 |
| Sep 10, 2025 | 185.00 | 185.20 | 183.60 | 184.60 | 184.60 | -0.32% | 21,176 |
| Sep 9, 2025 | 185.00 | 185.40 | 184.40 | 185.20 | 185.20 | - | 14,793 |
| Sep 8, 2025 | 185.40 | 185.60 | 184.40 | 185.20 | 185.20 | 0.11% | 13,703 |
| 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 |