Alpine Select AG (SWX:ALPN)
Switzerland · Delayed Price · Currency is CHF 8.30
+0.10 (1.22%)
Aug 22, 2025, 4:23 PM CET
Alpine Select AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 400 |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 5, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 4,574 |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 225 |
| Jul 31, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | 1,000 |
| Jul 30, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -1.24% | 4,701 |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 28, 2025 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 5,652 |
| Jul 25, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 1,350 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 100 |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 400 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 21, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 4,091 |
| Jul 18, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 4.67% | 100,750 |
| Jul 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 2,000 |
| Jul 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 126 |
| Jul 14, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 2,039 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 14,540 |
| Jul 10, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 14,894 |
| Jul 9, 2025 | 7.50 | 7.70 | 7.50 | 7.55 | 7.55 | -0.66% | 14,780 |
| Jul 8, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 2.70% | 39,683 |
| Jul 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 5,500 |
| Jul 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 30, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | 1,381 |
| Jun 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jun 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jun 24, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 1,625 |
| Jun 23, 2025 | 7.30 | 7.40 | 7.00 | 7.30 | 7.30 | - | 1,590 |
| Jun 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 63 |
| Jun 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 124 |
| Jun 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 81 |
| Jun 17, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.67% | 142 |
| Jun 16, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 585 |
| Jun 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |