Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 218.50
+2.50 (1.16%)
Apr 24, 2026, 12:01 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 214.00 | 216.50 | 210.00 | 216.00 | 216.00 | 0.23% | 20,566 |
| Apr 22, 2026 | 213.00 | 218.00 | 213.00 | 215.50 | 215.50 | -0.69% | 20,004 |
| Apr 21, 2026 | 216.00 | 217.50 | 215.00 | 217.00 | 217.00 | -2.25% | 27,667 |
| Apr 20, 2026 | 221.50 | 224.00 | 220.50 | 222.00 | 215.00 | 0.45% | 29,012 |
| Apr 17, 2026 | 223.50 | 224.50 | 219.50 | 221.00 | 214.03 | -1.12% | 44,150 |
| Apr 16, 2026 | 227.50 | 227.50 | 222.00 | 223.50 | 216.45 | -1.54% | 50,370 |
| Apr 15, 2026 | 227.50 | 229.00 | 226.50 | 227.00 | 219.84 | -0.44% | 21,636 |
| Apr 14, 2026 | 227.00 | 228.50 | 225.00 | 228.00 | 220.81 | 0.66% | 36,657 |
| Apr 13, 2026 | 228.00 | 228.50 | 226.00 | 226.50 | 219.36 | -0.22% | 43,815 |
| Apr 10, 2026 | 227.00 | 228.50 | 225.00 | 227.00 | 219.84 | 0.22% | 30,045 |
| Apr 9, 2026 | 227.50 | 227.50 | 226.00 | 226.50 | 219.36 | - | 29,457 |
| Apr 8, 2026 | 229.00 | 229.50 | 222.50 | 226.50 | 219.36 | -0.22% | 28,273 |
| Apr 7, 2026 | 229.00 | 230.00 | 227.00 | 227.00 | 219.84 | -0.66% | 29,664 |
| Apr 2, 2026 | 228.00 | 229.00 | 227.00 | 228.50 | 221.30 | 0.22% | 27,094 |
| Apr 1, 2026 | 227.50 | 228.00 | 226.50 | 228.00 | 220.81 | 1.33% | 35,054 |
| Mar 31, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 217.91 | -0.44% | 23,249 |
| Mar 30, 2026 | 224.00 | 227.00 | 224.00 | 226.00 | 218.87 | 0.67% | 43,920 |
| Mar 27, 2026 | 223.00 | 225.00 | 222.00 | 224.50 | 217.42 | 0.45% | 19,120 |
| Mar 26, 2026 | 222.50 | 224.00 | 221.50 | 223.50 | 216.45 | -0.22% | 17,668 |
| Mar 25, 2026 | 221.50 | 226.00 | 221.50 | 224.00 | 216.94 | 0.90% | 31,066 |
| Mar 24, 2026 | 220.50 | 223.50 | 220.50 | 222.00 | 215.00 | 0.91% | 16,213 |
| Mar 23, 2026 | 220.00 | 223.50 | 217.00 | 220.00 | 213.06 | -1.35% | 24,512 |
| Mar 20, 2026 | 224.50 | 227.00 | 218.50 | 223.00 | 215.97 | -1.11% | 51,945 |
| Mar 19, 2026 | 225.50 | 228.00 | 225.00 | 225.50 | 218.39 | -1.10% | 42,689 |
| Mar 18, 2026 | 224.50 | 229.50 | 224.50 | 228.00 | 220.81 | 1.79% | 37,895 |
| Mar 17, 2026 | 227.50 | 227.50 | 223.00 | 224.00 | 216.94 | -1.32% | 110,292 |
| Mar 16, 2026 | 227.50 | 229.50 | 225.00 | 227.00 | 219.84 | -0.66% | 26,587 |
| Mar 13, 2026 | 228.50 | 231.00 | 227.50 | 228.50 | 221.30 | -0.22% | 26,040 |
| Mar 12, 2026 | 227.50 | 229.00 | 227.00 | 229.00 | 221.78 | 0.22% | 26,791 |
| Mar 11, 2026 | 230.50 | 231.00 | 226.50 | 228.50 | 221.30 | -1.51% | 26,265 |
| Mar 10, 2026 | 235.00 | 235.50 | 232.00 | 232.00 | 224.68 | -0.43% | 23,468 |
| Mar 9, 2026 | 230.50 | 233.00 | 228.50 | 233.00 | 225.65 | -0.43% | 33,221 |
| Mar 6, 2026 | 234.50 | 235.50 | 231.00 | 234.00 | 226.62 | -0.64% | 27,020 |
| Mar 5, 2026 | 237.00 | 238.50 | 235.00 | 235.50 | 228.07 | -0.42% | 28,394 |
| Mar 4, 2026 | 234.00 | 238.50 | 233.50 | 236.50 | 229.04 | 1.28% | 44,594 |
| Mar 3, 2026 | 234.00 | 234.50 | 231.50 | 233.50 | 226.14 | -0.85% | 23,931 |
| Mar 2, 2026 | 236.00 | 236.00 | 232.00 | 235.50 | 228.07 | -0.21% | 34,658 |
| Feb 27, 2026 | 234.50 | 238.50 | 234.50 | 236.00 | 228.56 | 0.64% | 46,330 |
| Feb 26, 2026 | 232.50 | 234.50 | 231.00 | 234.50 | 227.11 | 0.86% | 29,865 |
| Feb 25, 2026 | 235.00 | 235.50 | 230.50 | 232.50 | 225.17 | -1.27% | 29,930 |
| Feb 24, 2026 | 231.00 | 237.00 | 228.00 | 235.50 | 228.07 | 2.17% | 23,396 |
| Feb 23, 2026 | 233.50 | 233.50 | 228.50 | 230.50 | 223.23 | -0.86% | 19,888 |
| Feb 20, 2026 | 228.00 | 233.00 | 227.00 | 232.50 | 225.17 | 2.42% | 40,895 |
| Feb 19, 2026 | 228.00 | 228.00 | 226.50 | 227.00 | 219.84 | -0.22% | 14,440 |
| Feb 18, 2026 | 229.00 | 230.00 | 227.50 | 227.50 | 220.33 | -0.87% | 36,599 |
| Feb 17, 2026 | 228.50 | 230.00 | 228.00 | 229.50 | 222.26 | 0.44% | 21,841 |
| Feb 16, 2026 | 230.50 | 231.00 | 228.00 | 228.50 | 221.30 | -0.87% | 11,286 |
| Feb 13, 2026 | 231.00 | 231.00 | 227.50 | 230.50 | 223.23 | - | 31,346 |
| Feb 12, 2026 | 229.00 | 231.00 | 227.00 | 230.50 | 223.23 | 0.88% | 26,257 |
| Feb 11, 2026 | 229.00 | 229.00 | 224.50 | 228.50 | 221.30 | -0.65% | 88,864 |