Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 191.20
-0.40 (-0.21%)
Oct 23, 2026, 5:30 PM CEST
Allreal Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 192.00 | 192.00 | 189.40 | 191.20 | 191.20 | -0.21% | 16,048 |
| Oct 22, 2026 | 191.00 | 191.60 | 190.20 | 191.60 | 191.60 | 0.42% | 22,953 |
| Oct 21, 2026 | 188.40 | 190.80 | 188.40 | 190.80 | 190.80 | 1.27% | 25,594 |
| Oct 20, 2026 | 186.40 | 188.40 | 186.40 | 188.40 | 188.40 | 1.40% | 17,211 |
| Oct 19, 2026 | 187.00 | 187.00 | 185.40 | 185.80 | 185.80 | -1.17% | 17,339 |
| Oct 16, 2026 | 187.20 | 188.20 | 186.60 | 188.00 | 188.00 | 0.21% | 24,674 |
| Oct 15, 2026 | 185.60 | 188.40 | 185.40 | 187.60 | 187.60 | 1.19% | 27,505 |
| Oct 14, 2026 | 185.60 | 187.60 | 185.20 | 185.40 | 185.40 | -0.22% | 25,207 |
| Oct 13, 2026 | 186.80 | 187.60 | 185.60 | 185.80 | 185.80 | -0.11% | 15,230 |
| Oct 12, 2026 | 187.00 | 187.60 | 186.00 | 186.00 | 186.00 | -0.32% | 13,592 |
| Oct 9, 2026 | 188.40 | 188.60 | 186.00 | 186.60 | 186.60 | -0.32% | 22,766 |
| Oct 8, 2026 | 185.40 | 188.60 | 185.40 | 187.20 | 187.20 | 0.65% | 21,980 |
| Oct 7, 2026 | 186.00 | 187.40 | 185.20 | 186.00 | 186.00 | -0.21% | 24,219 |
| Oct 6, 2026 | 186.80 | 188.00 | 185.80 | 186.40 | 186.40 | -0.11% | 21,332 |
| Oct 5, 2026 | 185.60 | 187.00 | 185.20 | 186.60 | 186.60 | 0.54% | 20,974 |
| Oct 2, 2026 | 188.00 | 188.00 | 185.60 | 185.60 | 185.60 | -0.85% | 38,008 |
| Oct 1, 2026 | 187.40 | 188.60 | 185.80 | 187.20 | 187.20 | -0.85% | 19,780 |
| Sep 30, 2026 | 189.40 | 190.80 | 187.60 | 188.80 | 188.80 | -0.32% | 47,094 |
| Sep 29, 2026 | 191.60 | 192.40 | 189.20 | 189.40 | 189.40 | -1.15% | 51,390 |
| Sep 28, 2026 | 193.80 | 194.80 | 191.60 | 191.60 | 191.60 | -0.73% | 18,271 |
| 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 |