Alpine Select AG (SWX:ALPN)
Switzerland · Delayed Price · Currency is CHF 9.70
+0.30 (3.19%)
Jun 1, 2026, 4:08 PM CET
Alpine Select AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.65 | 9.70 | 9.50 | 9.70 | 9.10 | 3.19% | 5,000 |
| May 29, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 8.82 | - | 5,541 |
| May 28, 2026 | 9.45 | 9.50 | 9.35 | 9.40 | 8.82 | -0.53% | 4,190 |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 8.87 | 1.61% | 200 |
| May 26, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 8.72 | - | 234 |
| May 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.72 | - | 39 |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.72 | -0.53% | 58 |
| May 20, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 8.77 | - | 1,134 |
| May 19, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 8.77 | 1.08% | 1,847 |
| May 18, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 8.68 | -0.54% | 950 |
| May 15, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 8.72 | -0.53% | 3,348 |
| May 13, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 8.77 | 0.54% | 2,010 |
| May 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.72 | 0.54% | 1,100 |
| May 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.68 | 0.54% | 21,140 |
| May 8, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 8.63 | - | 5,438 |
| May 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.63 | -0.54% | 20,000 |
| May 6, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 8.68 | 0.54% | 8,900 |
| May 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.63 | - | 15 |
| May 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.63 | 2.22% | 1,387 |
| Apr 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.44 | - | 4,000 |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.44 | - | - |
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.44 | -1.10% | 3,000 |
| Apr 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.54 | - | 500 |
| Apr 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.54 | - | - |
| Apr 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.54 | - | 102 |
| Apr 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.54 | 1.11% | 18 |
| Apr 21, 2026 | 9.05 | 9.25 | 9.00 | 9.00 | 8.44 | - | 2,004 |
| Apr 20, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.44 | -1.10% | 4,711 |
| Apr 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.54 | 0.55% | 2,700 |
| Apr 16, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.49 | 0.56% | 2,750 |
| Apr 15, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 8.44 | 1.69% | 14,806 |
| Apr 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.30 | - | - |
| Apr 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.30 | - | - |
| Apr 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.30 | -0.56% | 30 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.35 | - | 50 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.35 | 1.71% | 56 |
| Apr 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.21 | -0.57% | 267 |
| Apr 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.26 | - | - |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.26 | - | 600 |
| Mar 31, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.26 | - | 325 |
| Mar 30, 2026 | 8.70 | 8.80 | 8.60 | 8.80 | 8.26 | 1.15% | 3,056 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.65 | 8.70 | 8.16 | - | 4,566 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.16 | - | 1,534 |
| Mar 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.16 | 0.58% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.11 | -0.57% | 360 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.16 | -0.57% | 1,111 |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.21 | -1.13% | 310 |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.30 | - | 230 |
| Mar 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.30 | -1.12% | - |
| Mar 17, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.40 | 2.29% | 5 |