Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 193.00
+0.20 (0.10%)
Sep 25, 2026, 5:30 PM CET
Allreal Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 192.40 | 194.60 | 192.20 | 193.00 | 193.00 | 0.10% | 11,380 |
| Sep 24, 2026 | 192.60 | 193.80 | 192.20 | 192.80 | 192.80 | - | 19,825 |
| Sep 23, 2026 | 197.20 | 197.20 | 192.80 | 192.80 | 192.80 | -1.73% | 23,183 |
| Sep 22, 2026 | 195.00 | 197.00 | 193.20 | 196.20 | 196.20 | 0.41% | 21,896 |
| Sep 21, 2026 | 195.00 | 196.80 | 194.80 | 195.40 | 195.40 | 0.21% | 19,240 |
| Sep 18, 2026 | 195.20 | 197.40 | 194.80 | 195.00 | 195.00 | -0.61% | 46,120 |
| Sep 17, 2026 | 195.20 | 196.20 | 194.60 | 196.20 | 196.20 | 0.51% | 23,431 |
| Sep 16, 2026 | 195.60 | 196.40 | 195.00 | 195.20 | 195.20 | -0.41% | 25,653 |
| Sep 15, 2026 | 195.20 | 196.40 | 193.60 | 196.00 | 196.00 | 0.41% | 14,108 |
| Sep 14, 2026 | 196.00 | 196.60 | 195.20 | 195.20 | 195.20 | -0.41% | 10,025 |
| Sep 11, 2026 | 196.60 | 196.80 | 195.60 | 196.00 | 196.00 | -0.10% | 17,338 |
| Sep 10, 2026 | 197.00 | 198.80 | 196.20 | 196.20 | 196.20 | -0.71% | 12,395 |
| Sep 9, 2026 | 200.50 | 201.00 | 197.00 | 197.60 | 197.60 | -1.45% | 32,133 |
| Sep 8, 2026 | 198.00 | 201.50 | 198.00 | 200.50 | 200.50 | 1.57% | 33,032 |
| Sep 7, 2026 | 196.00 | 197.80 | 195.60 | 197.40 | 197.40 | 0.20% | 14,448 |
| Sep 4, 2026 | 196.60 | 197.60 | 196.00 | 197.00 | 197.00 | 0.10% | 16,706 |
| Sep 3, 2026 | 196.00 | 197.00 | 194.60 | 196.80 | 196.80 | 0.92% | 22,609 |
| Sep 2, 2026 | 197.20 | 198.60 | 195.00 | 195.00 | 195.00 | -1.12% | 27,607 |
| Sep 1, 2026 | 199.00 | 199.20 | 197.20 | 197.20 | 197.20 | -0.60% | 29,233 |
| Aug 31, 2026 | 199.20 | 200.00 | 198.20 | 198.40 | 198.40 | -0.40% | 28,547 |
| Aug 28, 2026 | 200.00 | 202.00 | 199.00 | 199.20 | 199.20 | -0.65% | 19,356 |
| Aug 27, 2026 | 199.00 | 201.50 | 198.40 | 200.50 | 200.50 | 0.65% | 48,898 |
| Aug 26, 2026 | 199.20 | 200.50 | 198.40 | 199.20 | 199.20 | 0.20% | 39,807 |
| Aug 25, 2026 | 198.20 | 199.80 | 197.60 | 198.80 | 198.80 | 0.20% | 27,971 |
| Aug 24, 2026 | 204.00 | 204.00 | 198.20 | 198.40 | 198.40 | -2.75% | 57,169 |
| Aug 21, 2026 | 202.00 | 204.50 | 202.00 | 204.00 | 204.00 | 0.49% | 14,280 |
| Aug 20, 2026 | 200.50 | 204.00 | 199.80 | 203.00 | 203.00 | 1.50% | 22,807 |
| Aug 19, 2026 | 201.00 | 202.50 | 199.60 | 200.00 | 200.00 | -1.48% | 27,025 |
| Aug 18, 2026 | 202.00 | 203.50 | 201.00 | 203.00 | 203.00 | - | 18,810 |
| Aug 17, 2026 | 204.50 | 205.00 | 203.00 | 203.00 | 203.00 | -1.22% | 14,896 |
| Aug 14, 2026 | 206.50 | 206.50 | 204.50 | 205.50 | 205.50 | -0.24% | 12,241 |
| Aug 13, 2026 | 206.50 | 207.50 | 205.50 | 206.00 | 206.00 | -0.24% | 10,657 |
| Aug 12, 2026 | 205.50 | 208.00 | 205.50 | 206.50 | 206.50 | 0.24% | 14,992 |
| Aug 11, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.24% | 15,662 |
| Aug 10, 2026 | 207.50 | 207.50 | 205.00 | 206.50 | 206.50 | -0.72% | 16,275 |
| Aug 7, 2026 | 207.00 | 208.50 | 206.50 | 208.00 | 208.00 | 0.48% | 14,685 |
| Aug 6, 2026 | 208.50 | 209.50 | 207.00 | 207.00 | 207.00 | -0.24% | 18,137 |
| Aug 5, 2026 | 208.50 | 209.50 | 206.00 | 207.50 | 207.50 | -0.95% | 24,522 |
| Aug 4, 2026 | 210.00 | 211.50 | 209.00 | 209.50 | 209.50 | -0.48% | 17,547 |
| Aug 3, 2026 | 211.50 | 211.50 | 208.50 | 210.50 | 210.50 | -0.47% | 24,472 |
| Jul 31, 2026 | 214.00 | 216.00 | 211.50 | 211.50 | 211.50 | -0.94% | 37,595 |
| Jul 30, 2026 | 213.00 | 215.00 | 213.00 | 213.50 | 213.50 | 0.23% | 12,416 |
| Jul 29, 2026 | 214.50 | 215.00 | 212.00 | 213.00 | 213.00 | -0.93% | 16,803 |
| Jul 28, 2026 | 214.00 | 215.00 | 213.50 | 215.00 | 215.00 | 0.70% | 17,846 |
| Jul 27, 2026 | 215.00 | 215.00 | 212.00 | 213.50 | 213.50 | - | 16,665 |
| Jul 24, 2026 | 217.00 | 217.00 | 213.00 | 213.50 | 213.50 | -0.70% | 16,272 |
| Jul 23, 2026 | 216.00 | 218.00 | 214.50 | 215.00 | 215.00 | -1.15% | 17,349 |
| Jul 22, 2026 | 217.50 | 219.00 | 216.50 | 217.50 | 217.50 | 0.23% | 17,583 |
| Jul 21, 2026 | 218.50 | 218.50 | 216.00 | 217.00 | 217.00 | -0.69% | 22,993 |
| Jul 20, 2026 | 217.50 | 220.00 | 217.50 | 218.50 | 218.50 | -0.23% | 14,446 |