Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 214.50
+1.00 (0.47%)
Jul 14, 2026, 5:31 PM CET
Allreal Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 212.50 | 214.50 | 212.00 | 214.50 | 214.50 | 0.47% | 15,709 |
| Jul 13, 2026 | 211.50 | 214.50 | 211.00 | 213.50 | 213.50 | 0.71% | 20,085 |
| Jul 10, 2026 | 216.00 | 216.00 | 211.50 | 212.00 | 212.00 | -1.17% | 20,323 |
| Jul 9, 2026 | 213.00 | 215.00 | 212.50 | 214.50 | 214.50 | 0.94% | 20,940 |
| Jul 8, 2026 | 213.50 | 214.00 | 212.50 | 212.50 | 212.50 | -0.47% | 38,740 |
| Jul 7, 2026 | 214.00 | 214.00 | 212.00 | 213.50 | 213.50 | 0.47% | 15,162 |
| Jul 6, 2026 | 214.00 | 214.00 | 211.50 | 212.50 | 212.50 | -0.23% | 28,243 |
| Jul 3, 2026 | 214.00 | 214.00 | 211.00 | 213.00 | 213.00 | -0.23% | 15,333 |
| Jul 2, 2026 | 209.00 | 214.50 | 208.00 | 213.50 | 213.50 | 1.43% | 47,895 |
| Jul 1, 2026 | 212.50 | 212.50 | 209.00 | 210.50 | 210.50 | -0.71% | 25,759 |
| Jun 30, 2026 | 213.50 | 213.50 | 211.50 | 212.00 | 212.00 | -0.24% | 24,012 |
| Jun 29, 2026 | 211.50 | 212.50 | 211.50 | 212.50 | 212.50 | 0.47% | 15,877 |
| Jun 26, 2026 | 211.00 | 213.00 | 209.50 | 211.50 | 211.50 | 0.71% | 19,943 |
| Jun 25, 2026 | 211.00 | 212.00 | 208.50 | 210.00 | 210.00 | -0.47% | 31,233 |
| Jun 24, 2026 | 211.50 | 212.50 | 210.00 | 211.00 | 211.00 | 0.48% | 22,561 |
| Jun 23, 2026 | 211.00 | 212.50 | 209.50 | 210.00 | 210.00 | -0.71% | 20,137 |
| Jun 22, 2026 | 207.50 | 211.50 | 207.50 | 211.50 | 211.50 | 0.95% | 22,506 |
| Jun 19, 2026 | 207.00 | 209.50 | 207.00 | 209.50 | 209.50 | 1.21% | 98,823 |
| Jun 18, 2026 | 209.00 | 209.00 | 206.50 | 207.00 | 207.00 | -0.96% | 22,521 |
| Jun 17, 2026 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.24% | 18,490 |
| Jun 16, 2026 | 210.00 | 211.50 | 208.00 | 208.50 | 208.50 | -0.95% | 25,474 |
| Jun 15, 2026 | 210.00 | 213.50 | 208.00 | 210.50 | 210.50 | 1.20% | 28,551 |
| Jun 12, 2026 | 206.00 | 208.50 | 206.00 | 208.00 | 208.00 | 0.48% | 14,167 |
| Jun 11, 2026 | 206.50 | 208.50 | 206.00 | 207.00 | 207.00 | -0.48% | 22,830 |
| Jun 10, 2026 | 207.00 | 208.50 | 206.50 | 208.00 | 208.00 | 0.73% | 14,821 |
| Jun 9, 2026 | 206.00 | 209.00 | 206.00 | 206.50 | 206.50 | - | 24,670 |
| Jun 8, 2026 | 203.50 | 206.50 | 203.00 | 206.50 | 206.50 | 1.72% | 28,725 |
| Jun 5, 2026 | 203.50 | 204.50 | 202.50 | 203.00 | 203.00 | -0.25% | 32,632 |
| Jun 4, 2026 | 203.00 | 205.00 | 202.00 | 203.50 | 203.50 | 0.25% | 22,098 |
| Jun 3, 2026 | 205.00 | 206.00 | 202.50 | 203.00 | 203.00 | -1.22% | 40,416 |
| Jun 2, 2026 | 205.00 | 207.00 | 204.00 | 205.50 | 205.50 | 0.24% | 20,983 |
| Jun 1, 2026 | 208.50 | 209.00 | 203.50 | 205.00 | 205.00 | -2.15% | 28,191 |
| May 29, 2026 | 209.50 | 210.50 | 208.50 | 209.50 | 209.50 | 0.72% | 43,648 |
| May 28, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.46% | 56,232 |
| May 27, 2026 | 206.50 | 207.50 | 203.50 | 205.00 | 205.00 | - | 24,515 |
| May 26, 2026 | 207.00 | 208.00 | 204.50 | 205.00 | 205.00 | -0.24% | 20,112 |
| May 22, 2026 | 207.00 | 207.50 | 203.50 | 205.50 | 205.50 | -0.72% | 24,900 |
| May 21, 2026 | 209.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.43% | 35,337 |
| May 20, 2026 | 207.50 | 211.00 | 207.50 | 210.00 | 210.00 | 1.45% | 23,094 |
| May 19, 2026 | 206.00 | 209.50 | 206.00 | 207.00 | 207.00 | - | 33,144 |
| May 18, 2026 | 206.00 | 207.50 | 205.00 | 207.00 | 207.00 | 0.49% | 19,178 |
| May 15, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 20,788 |
| May 13, 2026 | 208.50 | 209.50 | 204.50 | 208.00 | 208.00 | -0.72% | 45,294 |
| May 12, 2026 | 208.00 | 209.50 | 206.00 | 209.50 | 209.50 | 0.72% | 28,419 |
| May 11, 2026 | 207.50 | 209.50 | 205.50 | 208.00 | 208.00 | 0.24% | 29,756 |
| May 8, 2026 | 207.50 | 209.50 | 205.00 | 207.50 | 207.50 | -0.24% | 27,990 |
| May 7, 2026 | 210.00 | 210.00 | 206.50 | 208.00 | 208.00 | -0.72% | 25,208 |
| May 6, 2026 | 207.00 | 209.50 | 207.00 | 209.50 | 209.50 | 0.48% | 28,698 |
| May 5, 2026 | 206.00 | 210.00 | 206.00 | 208.50 | 208.50 | 0.72% | 19,175 |
| May 4, 2026 | 213.50 | 214.50 | 205.00 | 207.00 | 207.00 | -3.04% | 35,624 |