ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 224.00
-7.00 (-3.03%)
Nov 4, 2025, 2:29 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 228.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.60% | 708 |
| Nov 3, 2025 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 7,026 |
| Oct 31, 2025 | 228.00 | 233.50 | 228.00 | 231.00 | 231.00 | -0.22% | 7,371 |
| Oct 30, 2025 | 231.50 | 235.00 | 230.00 | 231.50 | 231.50 | -0.64% | 32,042 |
| Oct 29, 2025 | 235.00 | 237.00 | 232.50 | 233.00 | 233.00 | - | 12,447 |
| Oct 28, 2025 | 233.00 | 235.00 | 230.50 | 233.00 | 233.00 | -0.85% | 5,842 |
| Oct 27, 2025 | 238.50 | 238.50 | 234.50 | 235.00 | 235.00 | -0.42% | 4,345 |
| Oct 24, 2025 | 235.50 | 236.50 | 233.50 | 236.00 | 236.00 | 0.85% | 8,590 |
| Oct 23, 2025 | 232.50 | 235.00 | 228.50 | 234.00 | 234.00 | 0.65% | 11,550 |
| Oct 22, 2025 | 235.00 | 235.00 | 231.50 | 232.50 | 232.50 | -0.43% | 6,798 |
| Oct 21, 2025 | 231.00 | 233.50 | 230.50 | 233.50 | 233.50 | 0.65% | 22,515 |
| Oct 20, 2025 | 233.50 | 233.50 | 230.00 | 232.00 | 232.00 | 0.22% | 6,449 |
| Oct 17, 2025 | 230.00 | 234.00 | 229.00 | 231.50 | 231.50 | -0.22% | 11,023 |
| Oct 16, 2025 | 233.00 | 233.50 | 228.50 | 232.00 | 232.00 | 0.87% | 8,179 |
| Oct 15, 2025 | 229.00 | 231.50 | 229.00 | 230.00 | 230.00 | 0.22% | 12,472 |
| Oct 14, 2025 | 229.50 | 231.50 | 227.50 | 229.50 | 229.50 | -1.29% | 9,200 |
| 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 |