Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 199.20
-4.80 (-2.35%)
Aug 24, 2026, 5:18 PM CET
Allreal Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 204.00 | 204.00 | 198.20 | 199.40 | - | -2.25% | 44,465 |
| 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 |
| Jul 17, 2026 | 215.50 | 219.50 | 215.50 | 219.00 | 219.00 | 1.86% | 33,023 |
| Jul 16, 2026 | 214.50 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 20,383 |
| Jul 15, 2026 | 213.50 | 214.50 | 213.00 | 214.00 | 214.00 | -0.23% | 18,891 |
| 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 |