ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 156.60
-0.80 (-0.51%)
Mar 12, 2026, 5:30 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 153.00 | 157.40 | 151.80 | 156.60 | - | -0.51% | 30,234 |
| Mar 11, 2026 | 155.20 | 158.80 | 150.40 | 157.40 | 157.40 | -4.49% | 42,886 |
| Mar 10, 2026 | 167.20 | 167.60 | 164.60 | 164.80 | 164.80 | 0.49% | 11,910 |
| Mar 9, 2026 | 163.40 | 165.00 | 161.00 | 164.00 | 164.00 | -0.97% | 17,269 |
| Mar 6, 2026 | 163.00 | 165.80 | 163.00 | 165.60 | 165.60 | 1.97% | 20,192 |
| Mar 5, 2026 | 164.80 | 165.40 | 162.00 | 162.40 | 162.40 | -0.73% | 17,463 |
| Mar 4, 2026 | 168.60 | 168.80 | 163.60 | 163.60 | 163.60 | -2.62% | 27,349 |
| Mar 3, 2026 | 165.00 | 172.00 | 163.60 | 168.00 | 168.00 | 2.94% | 45,368 |
| Mar 2, 2026 | 158.00 | 167.00 | 157.60 | 163.20 | 163.20 | -0.37% | 49,522 |
| Feb 27, 2026 | 161.20 | 164.40 | 159.40 | 163.80 | 163.80 | 0.99% | 31,428 |
| Feb 26, 2026 | 161.80 | 163.40 | 157.80 | 162.20 | 162.20 | 0.62% | 37,697 |
| Feb 25, 2026 | 163.00 | 163.00 | 156.60 | 161.20 | 161.20 | -0.74% | 36,489 |
| Feb 24, 2026 | 159.00 | 162.80 | 158.20 | 162.40 | 162.40 | 1.88% | 46,788 |
| Feb 23, 2026 | 153.20 | 162.60 | 151.80 | 159.40 | 159.40 | 3.64% | 62,591 |
| Feb 20, 2026 | 149.40 | 153.80 | 149.40 | 153.80 | 153.80 | 2.26% | 36,824 |
| Feb 19, 2026 | 151.60 | 155.00 | 147.40 | 150.40 | 150.40 | -1.44% | 50,236 |
| Feb 18, 2026 | 140.00 | 155.60 | 140.00 | 152.60 | 152.60 | 14.39% | 190,246 |
| Feb 17, 2026 | 170.40 | 170.60 | 133.40 | 133.40 | 133.40 | -31.17% | 286,344 |
| Feb 16, 2026 | 197.00 | 197.80 | 193.80 | 193.80 | 193.80 | -1.12% | 15,521 |
| Feb 13, 2026 | 198.60 | 198.60 | 194.40 | 196.00 | 196.00 | -1.31% | 27,028 |
| Feb 12, 2026 | 201.50 | 201.50 | 197.80 | 198.60 | 198.60 | -0.95% | 12,782 |
| Feb 11, 2026 | 204.00 | 204.50 | 200.50 | 200.50 | 200.50 | -2.43% | 18,571 |
| Feb 10, 2026 | 205.50 | 208.50 | 204.50 | 205.50 | 205.50 | - | 19,056 |
| Feb 9, 2026 | 205.00 | 207.50 | 203.50 | 205.50 | 205.50 | 0.49% | 23,453 |
| Feb 6, 2026 | 198.60 | 205.00 | 197.80 | 204.50 | 204.50 | 2.56% | 14,567 |
| Feb 5, 2026 | 199.00 | 199.40 | 196.80 | 199.40 | 199.40 | 0.50% | 17,489 |
| Feb 4, 2026 | 196.00 | 200.00 | 193.20 | 198.40 | 198.40 | 1.43% | 26,643 |
| Feb 3, 2026 | 202.00 | 202.00 | 194.40 | 195.60 | 195.60 | -2.20% | 18,875 |
| Feb 2, 2026 | 198.00 | 201.00 | 196.60 | 200.00 | 200.00 | 0.60% | 15,492 |
| Jan 30, 2026 | 200.00 | 201.50 | 197.60 | 198.80 | 198.80 | -0.40% | 10,900 |
| Jan 29, 2026 | 205.00 | 205.00 | 197.60 | 199.60 | 199.60 | -2.63% | 17,879 |
| Jan 28, 2026 | 206.00 | 206.50 | 203.00 | 205.00 | 205.00 | 0.24% | 17,940 |
| Jan 27, 2026 | 204.00 | 206.00 | 203.00 | 204.50 | 204.50 | 0.49% | 13,449 |
| Jan 26, 2026 | 207.00 | 207.00 | 203.50 | 203.50 | 203.50 | -1.69% | 20,776 |
| Jan 23, 2026 | 207.00 | 207.50 | 204.00 | 207.00 | 207.00 | - | 27,302 |
| Jan 22, 2026 | 204.00 | 207.00 | 203.00 | 207.00 | 207.00 | 1.97% | 16,621 |
| Jan 21, 2026 | 207.00 | 208.50 | 200.50 | 203.00 | 203.00 | 2.84% | 36,346 |
| Jan 20, 2026 | 196.00 | 198.60 | 195.60 | 197.40 | 197.40 | -1.20% | 187,099 |
| Jan 19, 2026 | 202.00 | 202.50 | 198.00 | 199.80 | 199.80 | -2.54% | 15,374 |
| Jan 16, 2026 | 211.00 | 211.00 | 199.20 | 205.00 | 205.00 | -2.84% | 27,460 |
| Jan 15, 2026 | 208.00 | 212.00 | 207.50 | 211.00 | 211.00 | 1.20% | 10,950 |
| Jan 14, 2026 | 206.50 | 209.50 | 206.50 | 208.50 | 208.50 | 0.48% | 9,480 |
| Jan 13, 2026 | 210.50 | 211.00 | 206.50 | 207.50 | 207.50 | -2.12% | 10,890 |
| Jan 12, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 9,271 |
| Jan 9, 2026 | 214.50 | 216.00 | 208.00 | 212.00 | 212.00 | -1.62% | 12,288 |
| Jan 8, 2026 | 214.50 | 216.00 | 211.50 | 215.50 | 215.50 | 0.23% | 14,386 |
| Jan 7, 2026 | 212.00 | 215.00 | 209.00 | 215.00 | 215.00 | 1.18% | 17,724 |
| Jan 6, 2026 | 213.00 | 216.00 | 211.00 | 212.50 | 212.50 | -1.39% | 15,742 |
| Jan 5, 2026 | 215.50 | 217.00 | 210.50 | 215.50 | 215.50 | 0.23% | 11,707 |
| Dec 30, 2025 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.70% | 8,452 |