Alpine Select AG (SWX:ALPN)
Switzerland · Delayed Price · Currency is CHF 9.20
+0.10 (1.10%)
Aug 21, 2026, 9:13 AM CET
Alpine Select AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 104 |
| Aug 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 18, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.62% | 900 |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | 350 |
| Aug 13, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 0.53% | 175 |
| Aug 12, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.62% | 497 |
| Aug 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 107 |
| Aug 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 55 |
| Aug 6, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 1,681 |
| Aug 5, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 2.78% | 800 |
| Aug 4, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -1.10% | 4,521 |
| Aug 3, 2026 | 9.25 | 9.25 | 9.00 | 9.10 | 9.10 | -1.62% | 1,069 |
| Jul 31, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.65% | 530 |
| Jul 30, 2026 | 9.15 | 9.25 | 9.10 | 9.10 | 9.10 | 1.11% | 836 |
| Jul 29, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.70% | 518 |
| Jul 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 11 |
| Jul 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 22, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 442 |
| Jul 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 244 |
| Jul 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 50 |
| Jul 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | 10 |
| Jul 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | 107 |
| Jul 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,086 |
| Jul 14, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.62% | 587 |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 297 |
| Jul 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 9, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 9,588 |
| Jul 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 118 |
| Jul 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 16 |
| Jul 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 100 |
| Jul 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 1, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 0.54% | 356 |
| Jun 30, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 1,605 |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 310 |
| Jun 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 698 |
| Jun 25, 2026 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | - | 958 |
| Jun 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | 22 |
| Jun 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jun 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jun 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | 2,402 |
| Jun 18, 2026 | 9.05 | 9.25 | 9.05 | 9.15 | 9.15 | 1.10% | 8,751 |
| Jun 17, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 3,349 |
| Jun 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 205 |
| Jun 15, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 259 |