ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 246.50
-6.00 (-2.38%)
Jul 31, 2025, 5:31 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 252.00 | 252.50 | 246.00 | 246.50 | 246.50 | -2.38% | 16,964 |
| Jul 30, 2025 | 256.00 | 257.50 | 252.00 | 252.50 | 252.50 | -1.17% | 8,401 |
| Jul 29, 2025 | 260.00 | 261.50 | 255.00 | 255.50 | 255.50 | -1.92% | 12,577 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.50 | 260.50 | 260.50 | -2.43% | 18,406 |
| Jul 25, 2025 | 266.00 | 267.50 | 261.00 | 267.00 | 267.00 | - | 15,837 |
| Jul 24, 2025 | 269.50 | 272.50 | 262.50 | 267.00 | 267.00 | -0.93% | 23,649 |
| Jul 23, 2025 | 286.50 | 292.00 | 267.50 | 269.50 | 269.50 | -7.86% | 64,729 |
| Jul 22, 2025 | 277.00 | 298.50 | 277.00 | 292.50 | 292.50 | 5.98% | 65,273 |
| Jul 21, 2025 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.66% | 8,225 |
| Jul 18, 2025 | 267.50 | 271.50 | 267.50 | 271.50 | 271.50 | 1.31% | 20,697 |
| Jul 17, 2025 | 269.00 | 269.50 | 266.50 | 268.00 | 268.00 | 0.56% | 9,303 |
| Jul 16, 2025 | 265.50 | 271.50 | 265.00 | 266.50 | 266.50 | - | 59,886 |
| Jul 15, 2025 | 265.00 | 271.00 | 265.00 | 266.50 | 266.50 | 0.38% | 14,907 |
| Jul 14, 2025 | 270.00 | 271.00 | 264.00 | 265.50 | 265.50 | -2.03% | 10,953 |
| Jul 11, 2025 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | - | 16,631 |
| Jul 10, 2025 | 266.50 | 273.00 | 265.50 | 271.00 | 271.00 | 1.88% | 42,242 |
| Jul 9, 2025 | 270.00 | 273.50 | 264.50 | 266.00 | 266.00 | 0.19% | 13,429 |
| Jul 8, 2025 | 260.00 | 267.00 | 258.00 | 265.50 | 265.50 | 2.31% | 12,405 |
| Jul 7, 2025 | 258.00 | 260.50 | 256.00 | 259.50 | 259.50 | 1.17% | 12,057 |
| Jul 4, 2025 | 258.00 | 258.00 | 253.00 | 256.50 | 256.50 | -0.77% | 11,402 |
| Jul 3, 2025 | 263.00 | 266.50 | 258.50 | 258.50 | 258.50 | -1.71% | 34,241 |
| Jul 2, 2025 | 267.00 | 267.00 | 260.00 | 263.00 | 263.00 | -1.31% | 7,428 |
| Jul 1, 2025 | 266.00 | 267.50 | 264.00 | 266.50 | 266.50 | -0.74% | 7,501 |
| Jun 30, 2025 | 272.00 | 272.00 | 267.50 | 268.50 | 268.50 | 0.19% | 14,154 |
| Jun 27, 2025 | 270.00 | 276.00 | 267.50 | 268.00 | 268.00 | -0.74% | 41,547 |
| Jun 26, 2025 | 265.50 | 272.00 | 265.50 | 270.00 | 270.00 | 1.69% | 6,283 |
| Jun 25, 2025 | 260.00 | 266.00 | 260.00 | 265.50 | 265.50 | 1.34% | 5,673 |
| Jun 24, 2025 | 258.00 | 263.50 | 258.00 | 262.00 | 262.00 | 2.34% | 5,455 |
| Jun 23, 2025 | 253.50 | 257.50 | 252.00 | 256.00 | 256.00 | - | 4,807 |
| Jun 20, 2025 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.58% | 13,875 |
| Jun 19, 2025 | 258.50 | 260.00 | 256.00 | 257.50 | 257.50 | -1.15% | 4,383 |
| Jun 18, 2025 | 261.00 | 261.50 | 258.50 | 260.50 | 260.50 | - | 5,510 |
| Jun 17, 2025 | 262.00 | 263.50 | 260.00 | 260.50 | 260.50 | -0.76% | 6,964 |
| Jun 16, 2025 | 264.00 | 266.00 | 261.00 | 262.50 | 262.50 | -0.38% | 8,695 |
| Jun 13, 2025 | 262.50 | 265.50 | 261.50 | 263.50 | 263.50 | -0.94% | 8,265 |
| Jun 12, 2025 | 270.00 | 270.50 | 264.00 | 266.00 | 266.00 | -2.21% | 7,031 |
| Jun 11, 2025 | 268.50 | 272.00 | 268.50 | 272.00 | 272.00 | 1.87% | 5,947 |
| Jun 10, 2025 | 265.50 | 268.00 | 264.00 | 267.00 | 267.00 | 1.33% | 6,136 |
| Jun 6, 2025 | 261.00 | 264.50 | 261.00 | 263.50 | 263.50 | -0.19% | 3,879 |
| Jun 5, 2025 | 259.50 | 265.00 | 259.50 | 264.00 | 264.00 | 2.33% | 7,389 |
| Jun 4, 2025 | 260.00 | 260.50 | 257.00 | 258.00 | 258.00 | 0.19% | 6,347 |
| Jun 3, 2025 | 260.50 | 260.50 | 256.00 | 257.50 | 257.50 | -0.58% | 4,758 |
| Jun 2, 2025 | 260.50 | 263.50 | 258.00 | 259.00 | 259.00 | -0.19% | 9,986 |
| May 30, 2025 | 260.50 | 264.50 | 258.50 | 259.50 | 259.50 | - | 8,349 |
| May 28, 2025 | 261.50 | 265.50 | 259.50 | 259.50 | 259.50 | -0.76% | 10,455 |
| May 27, 2025 | 261.00 | 262.50 | 260.00 | 261.50 | 261.50 | -0.57% | 4,447 |
| May 26, 2025 | 261.50 | 263.00 | 261.00 | 263.00 | 263.00 | 2.33% | 3,318 |
| May 23, 2025 | 262.50 | 265.00 | 254.00 | 257.00 | 257.00 | -2.10% | 8,510 |
| May 22, 2025 | 260.00 | 262.50 | 257.00 | 262.50 | 262.50 | -0.19% | 6,491 |
| May 21, 2025 | 264.00 | 265.50 | 259.00 | 263.00 | 263.00 | -1.68% | 12,261 |