Alpine Select AG (SWX:ALPN)
Switzerland · Delayed Price · Currency is CHF 9.00
+0.10 (1.12%)
At close: Dec 19, 2025
Alpine Select AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | 3,000 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 200 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Dec 16, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 406 |
| Dec 15, 2025 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | 2.27% | 3,450 |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 9,400 |
| Dec 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2,000 |
| Dec 10, 2025 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | -0.57% | 3,751 |
| Dec 9, 2025 | 8.75 | 8.85 | 8.65 | 8.80 | 8.80 | 0.57% | 11,836 |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2,500 |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 228 |
| Dec 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 500 |
| Dec 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 13,000 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | 120 |
| Nov 28, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | - | 3,059 |
| Nov 27, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 7,060 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,000 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 338 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 140 |
| Nov 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 12 |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 100 |
| Nov 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 12,100 |
| Nov 17, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -0.57% | 1,310 |
| Nov 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 5 |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 570 |
| Nov 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | 500 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 1,803 |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 5,000 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,500 |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 500 |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10,000 |
| Oct 20, 2025 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 32,850 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 338 |
| Oct 16, 2025 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 520 |
| Oct 15, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | - | 420 |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 11 |
| Oct 13, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1.69% | 72 |