ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 228.00
-4.50 (-1.94%)
Oct 14, 2025, 2:43 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 231.00 | 234.00 | 229.00 | 232.50 | 232.50 | 0.87% | 11,145 |
| Oct 10, 2025 | 236.50 | 237.50 | 230.50 | 230.50 | 230.50 | -2.74% | 9,308 |
| Oct 9, 2025 | 241.00 | 242.00 | 237.00 | 237.00 | 237.00 | -1.66% | 14,487 |
| Oct 8, 2025 | 237.50 | 243.00 | 237.50 | 241.00 | 241.00 | 1.26% | 15,374 |
| Oct 7, 2025 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.45% | 9,527 |
| Oct 6, 2025 | 239.50 | 243.00 | 235.00 | 241.50 | 241.50 | 1.05% | 13,593 |
| Oct 3, 2025 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | -0.42% | 14,863 |
| Oct 2, 2025 | 239.00 | 243.00 | 238.50 | 240.00 | 240.00 | -0.41% | 6,312 |
| Oct 1, 2025 | 240.00 | 242.00 | 238.00 | 241.00 | 241.00 | - | 11,797 |
| Sep 30, 2025 | 237.00 | 242.50 | 237.00 | 241.00 | 241.00 | 1.26% | 26,235 |
| Sep 29, 2025 | 240.00 | 241.50 | 237.00 | 238.00 | 238.00 | -0.42% | 9,920 |
| Sep 26, 2025 | 248.00 | 248.00 | 238.00 | 239.00 | 239.00 | -3.82% | 17,994 |
| Sep 25, 2025 | 248.50 | 250.50 | 244.50 | 248.50 | 248.50 | 1.84% | 12,189 |
| Sep 24, 2025 | 248.50 | 250.00 | 243.00 | 244.00 | 244.00 | -2.20% | 26,475 |
| Sep 23, 2025 | 251.50 | 252.50 | 248.50 | 249.50 | 249.50 | -0.80% | 9,780 |
| Sep 22, 2025 | 251.00 | 256.00 | 250.00 | 251.50 | 251.50 | 0.20% | 8,304 |
| Sep 19, 2025 | 255.00 | 256.00 | 251.00 | 251.00 | 251.00 | -1.76% | 12,782 |
| Sep 18, 2025 | 252.00 | 258.50 | 252.00 | 255.50 | 255.50 | 1.19% | 13,363 |
| Sep 17, 2025 | 252.00 | 253.00 | 251.00 | 252.50 | 252.50 | - | 8,616 |
| Sep 16, 2025 | 251.50 | 254.00 | 251.50 | 252.50 | 252.50 | 0.20% | 6,475 |
| Sep 15, 2025 | 248.50 | 252.50 | 248.00 | 252.00 | 252.00 | 1.41% | 5,651 |
| Sep 12, 2025 | 248.50 | 250.00 | 247.00 | 248.50 | 248.50 | 0.20% | 4,761 |
| Sep 11, 2025 | 245.50 | 249.50 | 245.00 | 248.00 | 248.00 | 1.02% | 3,827 |
| Sep 10, 2025 | 249.50 | 249.50 | 245.00 | 245.50 | 245.50 | -0.41% | 5,304 |
| Sep 9, 2025 | 247.00 | 248.50 | 245.00 | 246.50 | 246.50 | -0.40% | 5,468 |
| Sep 8, 2025 | 247.50 | 247.50 | 245.50 | 247.50 | 247.50 | 0.61% | 5,120 |
| Sep 5, 2025 | 248.00 | 249.00 | 245.50 | 246.00 | 246.00 | -0.40% | 5,751 |
| Sep 4, 2025 | 246.50 | 249.00 | 245.00 | 247.00 | 247.00 | 0.82% | 32,716 |
| Sep 3, 2025 | 249.50 | 251.50 | 244.50 | 245.00 | 245.00 | -1.41% | 6,488 |
| Sep 2, 2025 | 257.50 | 257.50 | 248.00 | 248.50 | 248.50 | -3.50% | 14,466 |
| Sep 1, 2025 | 253.00 | 258.50 | 253.00 | 257.50 | 257.50 | 1.58% | 9,420 |
| Aug 29, 2025 | 253.50 | 255.50 | 251.50 | 253.50 | 253.50 | - | 10,458 |
| Aug 28, 2025 | 249.50 | 254.00 | 249.00 | 253.50 | 253.50 | 2.42% | 12,169 |
| Aug 27, 2025 | 250.00 | 251.50 | 246.00 | 247.50 | 247.50 | -0.60% | 14,653 |
| Aug 26, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.80% | 13,522 |
| Aug 25, 2025 | 252.00 | 254.50 | 251.00 | 251.00 | 251.00 | -0.20% | 7,015 |
| Aug 22, 2025 | 249.00 | 253.00 | 249.00 | 251.50 | 251.50 | 0.80% | 7,865 |
| Aug 21, 2025 | 250.50 | 253.00 | 249.00 | 249.50 | 249.50 | -0.80% | 10,046 |
| Aug 20, 2025 | 248.00 | 252.50 | 248.00 | 251.50 | 251.50 | 1.00% | 22,388 |
| Aug 19, 2025 | 247.00 | 250.00 | 245.50 | 249.00 | 249.00 | 1.43% | 15,211 |
| Aug 18, 2025 | 245.50 | 247.50 | 244.00 | 245.50 | 245.50 | - | 9,411 |
| Aug 15, 2025 | 251.50 | 253.00 | 244.50 | 245.50 | 245.50 | -2.00% | 10,220 |
| Aug 14, 2025 | 249.00 | 254.00 | 247.50 | 250.50 | 250.50 | 1.21% | 17,767 |
| Aug 13, 2025 | 251.50 | 253.00 | 246.00 | 247.50 | 247.50 | -1.00% | 7,546 |
| Aug 12, 2025 | 250.50 | 251.00 | 247.50 | 250.00 | 250.00 | - | 8,377 |
| Aug 11, 2025 | 256.00 | 256.00 | 249.50 | 250.00 | 250.00 | -0.40% | 4,974 |
| Aug 8, 2025 | 252.00 | 254.50 | 249.50 | 251.00 | 251.00 | 1.21% | 6,000 |
| Aug 7, 2025 | 247.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.20% | 10,776 |
| Aug 6, 2025 | 250.00 | 253.50 | 246.50 | 248.50 | 248.50 | -0.20% | 100,504 |
| Aug 5, 2025 | 257.50 | 257.50 | 247.50 | 249.00 | 249.00 | 2.26% | 20,961 |