Alpine Select AG (SWX:ALPN)
Switzerland · Delayed Price · Currency is CHF 8.80
0.00 (0.00%)
Oct 21, 2025, 12:07 PM CET
Alpine Select AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20,000 |
| Oct 20, 2025 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 42,850 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 452 |
| Oct 16, 2025 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 620 |
| Oct 15, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | - | 440 |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 22 |
| Oct 13, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1.69% | 124 |
| Oct 10, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.67% | 674 |
| Oct 9, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 2,276 |
| Oct 8, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 1.12% | 1,475 |
| Oct 7, 2025 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | - | 925 |
| Oct 6, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 2.29% | 224 |
| Oct 3, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | - | 13,000 |
| Oct 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 10,000 |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,463 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,037 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 3,274 |
| Sep 23, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 1,336 |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5,100 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 20 |
| Sep 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 15, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | 140 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 150 |
| Sep 10, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.76% | 700 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 16 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 1,696 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 16 |
| Sep 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | - |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 24 |
| Aug 29, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 2,358 |
| Aug 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 27, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 4,187 |
| Aug 26, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | 7,543 |
| Aug 25, 2025 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -0.60% | 3,246 |
| Aug 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 454 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,933 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 483 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 300 |
| Aug 14, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 3,015 |
| Aug 13, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 2,976 |