Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 226.00
0.00 (0.00%)
At close: Jan 30, 2026
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 225.00 | 228.50 | 224.50 | 226.00 | 226.00 | - | 54,553 |
| Jan 29, 2026 | 221.00 | 226.50 | 220.00 | 226.00 | 226.00 | 2.03% | 50,549 |
| Jan 28, 2026 | 218.50 | 222.00 | 218.00 | 221.50 | 221.50 | 1.37% | 40,770 |
| Jan 27, 2026 | 218.00 | 219.00 | 217.00 | 218.50 | 218.50 | 0.23% | 13,489 |
| Jan 26, 2026 | 219.00 | 219.00 | 217.50 | 218.00 | 218.00 | -0.23% | 19,477 |
| Jan 23, 2026 | 218.50 | 218.50 | 216.00 | 218.50 | 218.50 | 0.46% | 22,526 |
| Jan 22, 2026 | 215.50 | 219.00 | 215.50 | 217.50 | 217.50 | 1.16% | 27,214 |
| Jan 21, 2026 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 0.47% | 23,698 |
| Jan 20, 2026 | 215.00 | 216.50 | 212.50 | 214.00 | 214.00 | -0.47% | 14,487 |
| Jan 19, 2026 | 213.50 | 215.00 | 212.50 | 215.00 | 215.00 | 0.94% | 15,459 |
| Jan 16, 2026 | 212.50 | 214.00 | 212.00 | 213.00 | 213.00 | 0.24% | 29,316 |
| Jan 15, 2026 | 209.50 | 213.00 | 209.50 | 212.50 | 212.50 | 1.67% | 36,959 |
| Jan 14, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.72% | 22,560 |
| Jan 13, 2026 | 209.50 | 209.50 | 203.00 | 207.50 | 207.50 | -0.95% | 27,696 |
| Jan 12, 2026 | 208.50 | 209.50 | 207.50 | 209.50 | 209.50 | 0.24% | 12,825 |
| Jan 9, 2026 | 207.50 | 209.00 | 205.50 | 209.00 | 209.00 | 0.72% | 16,413 |
| Jan 8, 2026 | 207.00 | 208.50 | 206.50 | 207.50 | 207.50 | 0.48% | 26,089 |
| Jan 7, 2026 | 203.50 | 206.50 | 203.50 | 206.50 | 206.50 | 1.72% | 23,018 |
| Jan 6, 2026 | 204.00 | 204.50 | 202.00 | 203.00 | 203.00 | -0.49% | 18,611 |
| Jan 5, 2026 | 203.00 | 204.00 | 199.80 | 204.00 | 204.00 | - | 35,630 |
| Dec 30, 2025 | 202.50 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 11,525 |
| Dec 29, 2025 | 202.50 | 203.50 | 201.50 | 203.00 | 203.00 | - | 16,065 |
| Dec 23, 2025 | 204.00 | 204.00 | 201.50 | 203.00 | 203.00 | -0.25% | 19,198 |
| Dec 22, 2025 | 201.50 | 203.50 | 199.80 | 203.50 | 203.50 | 0.74% | 21,497 |
| Dec 19, 2025 | 199.80 | 202.00 | 199.40 | 202.00 | 202.00 | 0.75% | 38,910 |
| Dec 18, 2025 | 198.40 | 200.50 | 198.40 | 200.50 | 200.50 | 1.37% | 27,522 |
| Dec 17, 2025 | 196.20 | 198.60 | 196.20 | 197.80 | 197.80 | 0.82% | 39,373 |
| Dec 16, 2025 | 197.80 | 197.80 | 195.00 | 196.20 | 196.20 | 0.10% | 18,973 |
| Dec 15, 2025 | 195.20 | 198.20 | 195.00 | 196.00 | 196.00 | 0.62% | 21,895 |
| Dec 12, 2025 | 194.00 | 196.00 | 193.00 | 194.80 | 194.80 | 0.31% | 20,418 |
| Dec 11, 2025 | 195.40 | 195.40 | 193.80 | 194.20 | 194.20 | -0.61% | 23,743 |
| Dec 10, 2025 | 195.60 | 196.00 | 194.80 | 195.40 | 195.40 | - | 21,823 |
| Dec 9, 2025 | 197.20 | 197.20 | 195.40 | 195.40 | 195.40 | -0.51% | 17,972 |
| Dec 8, 2025 | 197.00 | 197.20 | 195.80 | 196.40 | 196.40 | -0.51% | 9,771 |
| Dec 5, 2025 | 200.00 | 200.00 | 196.60 | 197.40 | 197.40 | -1.30% | 22,178 |
| Dec 4, 2025 | 200.50 | 201.00 | 199.40 | 200.00 | 200.00 | -0.25% | 19,941 |
| Dec 3, 2025 | 201.00 | 201.00 | 199.40 | 200.50 | 200.50 | -0.25% | 23,454 |
| Dec 2, 2025 | 200.00 | 201.00 | 198.80 | 201.00 | 201.00 | 0.50% | 22,950 |
| Dec 1, 2025 | 201.50 | 202.50 | 199.40 | 200.00 | 200.00 | -0.99% | 39,341 |
| Nov 28, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 27,248 |
| Nov 27, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.25% | 20,571 |
| Nov 26, 2025 | 200.00 | 200.50 | 198.60 | 200.50 | 200.50 | 0.35% | 23,247 |
| Nov 25, 2025 | 200.00 | 201.00 | 199.00 | 199.80 | 199.80 | - | 26,285 |
| Nov 24, 2025 | 198.40 | 200.00 | 197.40 | 199.80 | 199.80 | 0.81% | 38,897 |
| Nov 21, 2025 | 198.00 | 198.80 | 196.80 | 198.20 | 198.20 | 0.61% | 27,040 |
| Nov 20, 2025 | 196.80 | 198.20 | 196.20 | 197.00 | 197.00 | 0.31% | 24,977 |
| Nov 19, 2025 | 196.60 | 196.80 | 195.00 | 196.40 | 196.40 | 0.20% | 12,491 |
| Nov 18, 2025 | 195.60 | 196.00 | 194.80 | 196.00 | 196.00 | - | 11,133 |
| Nov 17, 2025 | 195.00 | 196.20 | 194.00 | 196.00 | 196.00 | 0.82% | 13,896 |
| Nov 14, 2025 | 193.20 | 194.40 | 193.00 | 194.40 | 194.40 | -0.31% | 24,040 |