Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 203.50
+0.50 (0.25%)
Jun 4, 2026, 5:30 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 212.50 | 215.50 | 212.00 | 213.50 | 213.50 | - | 25,913 |
| Apr 29, 2026 | 214.00 | 215.50 | 213.00 | 213.50 | 213.50 | -0.70% | 17,909 |
| Apr 28, 2026 | 214.00 | 216.50 | 213.00 | 215.00 | 215.00 | - | 27,950 |
| Apr 27, 2026 | 218.50 | 218.50 | 213.50 | 215.00 | 215.00 | -1.38% | 23,869 |
| Apr 24, 2026 | 216.00 | 220.50 | 215.00 | 218.00 | 218.00 | 0.93% | 40,352 |
| 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% | 20,044 |
| Apr 21, 2026 | 216.00 | 217.50 | 215.00 | 217.00 | 217.00 | 0.93% | 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 |