ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 192.80
+2.40 (1.26%)
Jul 31, 2026, 5:30 PM CET
ALSO Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 192.40 | 195.60 | 191.80 | 192.80 | 192.80 | 1.26% | 13,372 |
| Jul 30, 2026 | 194.00 | 195.80 | 190.40 | 190.40 | 190.40 | -1.75% | 15,093 |
| Jul 29, 2026 | 192.80 | 197.20 | 192.80 | 193.80 | 193.80 | - | 22,741 |
| Jul 28, 2026 | 187.60 | 195.00 | 187.60 | 193.80 | 193.80 | 2.32% | 10,230 |
| Jul 27, 2026 | 189.80 | 195.40 | 189.40 | 189.40 | 189.40 | -0.32% | 15,059 |
| Jul 24, 2026 | 184.40 | 191.20 | 182.40 | 190.00 | 190.00 | 3.15% | 19,322 |
| Jul 23, 2026 | 187.00 | 190.00 | 183.80 | 184.20 | 184.20 | -1.29% | 36,322 |
| Jul 22, 2026 | 199.40 | 199.40 | 185.40 | 186.60 | 186.60 | -6.23% | 26,237 |
| Jul 21, 2026 | 210.00 | 210.00 | 186.80 | 199.00 | 199.00 | -3.16% | 48,369 |
| Jul 20, 2026 | 200.50 | 208.50 | 200.50 | 205.50 | 205.50 | 1.23% | 23,565 |
| Jul 17, 2026 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 0.74% | 22,218 |
| Jul 16, 2026 | 204.50 | 205.00 | 198.40 | 201.50 | 201.50 | -1.47% | 9,874 |
| Jul 15, 2026 | 203.00 | 206.50 | 201.50 | 204.50 | 204.50 | 0.49% | 10,118 |
| Jul 14, 2026 | 205.00 | 205.00 | 199.00 | 203.50 | 203.50 | -0.73% | 18,015 |
| Jul 13, 2026 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.24% | 13,489 |
| Jul 10, 2026 | 196.20 | 204.50 | 196.20 | 204.50 | 204.50 | 2.25% | 11,989 |
| Jul 9, 2026 | 200.00 | 202.00 | 197.40 | 200.00 | 200.00 | 1.42% | 13,409 |
| Jul 8, 2026 | 200.00 | 200.50 | 196.40 | 197.20 | 197.20 | -1.89% | 11,551 |
| Jul 7, 2026 | 202.50 | 205.00 | 199.60 | 201.00 | 201.00 | -0.74% | 15,811 |
| Jul 6, 2026 | 194.20 | 204.00 | 194.00 | 202.50 | 202.50 | 3.63% | 30,768 |
| Jul 3, 2026 | 194.40 | 196.60 | 192.60 | 195.40 | 195.40 | 1.03% | 13,803 |
| Jul 2, 2026 | 194.00 | 196.60 | 192.40 | 193.40 | 193.40 | -0.82% | 13,277 |
| Jul 1, 2026 | 192.80 | 196.00 | 189.60 | 195.00 | 195.00 | 1.35% | 14,564 |
| Jun 30, 2026 | 193.00 | 196.40 | 192.40 | 192.40 | 192.40 | -0.10% | 14,612 |
| Jun 29, 2026 | 189.40 | 194.00 | 189.40 | 192.60 | 192.60 | 1.26% | 13,240 |
| Jun 26, 2026 | 188.40 | 192.00 | 186.40 | 190.20 | 190.20 | -0.21% | 12,186 |
| Jun 25, 2026 | 193.80 | 194.60 | 190.60 | 190.60 | 190.60 | -0.83% | 13,042 |
| Jun 24, 2026 | 188.20 | 192.60 | 186.00 | 192.20 | 192.20 | 3.44% | 20,513 |
| Jun 23, 2026 | 180.60 | 185.80 | 177.60 | 185.80 | 185.80 | - | 20,313 |
| Jun 22, 2026 | 188.40 | 189.60 | 185.80 | 185.80 | 185.80 | -1.06% | 13,275 |
| Jun 19, 2026 | 189.80 | 191.60 | 186.60 | 187.80 | 187.80 | 0.43% | 45,894 |
| Jun 18, 2026 | 186.40 | 188.00 | 184.40 | 187.00 | 187.00 | - | 13,200 |
| Jun 17, 2026 | 188.00 | 191.40 | 186.20 | 187.00 | 187.00 | -1.16% | 13,676 |
| Jun 16, 2026 | 189.60 | 190.60 | 187.00 | 189.20 | 189.20 | 0.75% | 21,458 |
| Jun 15, 2026 | 193.00 | 193.80 | 187.20 | 187.80 | 187.80 | 1.73% | 20,208 |
| Jun 12, 2026 | 186.40 | 188.80 | 181.40 | 184.60 | 184.60 | -0.22% | 23,526 |
| Jun 11, 2026 | 193.60 | 195.00 | 185.00 | 185.00 | 185.00 | -4.84% | 29,456 |
| Jun 10, 2026 | 191.40 | 196.40 | 191.40 | 194.40 | 194.40 | 1.36% | 23,388 |
| Jun 9, 2026 | 191.20 | 193.40 | 190.40 | 191.80 | 191.80 | - | 16,497 |
| Jun 8, 2026 | 183.00 | 192.60 | 181.60 | 191.80 | 191.80 | 1.37% | 22,171 |
| Jun 5, 2026 | 188.00 | 191.60 | 187.60 | 189.20 | 189.20 | -0.21% | 15,261 |
| Jun 4, 2026 | 187.60 | 191.80 | 187.60 | 189.60 | 189.60 | 0.64% | 22,006 |
| Jun 3, 2026 | 193.00 | 193.00 | 188.20 | 188.40 | 188.40 | -2.18% | 20,079 |
| Jun 2, 2026 | 190.00 | 198.80 | 190.00 | 192.60 | 192.60 | 1.69% | 32,750 |
| Jun 1, 2026 | 186.20 | 190.20 | 186.20 | 189.40 | 189.40 | 2.16% | 35,686 |
| May 29, 2026 | 178.00 | 186.40 | 178.00 | 185.40 | 185.40 | 4.16% | 57,148 |
| May 28, 2026 | 175.80 | 178.60 | 175.80 | 178.00 | 178.00 | 1.02% | 14,313 |
| May 27, 2026 | 178.40 | 179.60 | 175.60 | 176.20 | 176.20 | -0.45% | 12,281 |
| May 26, 2026 | 176.80 | 178.40 | 175.20 | 177.00 | 177.00 | 1.26% | 15,559 |
| May 22, 2026 | 176.60 | 179.40 | 171.80 | 174.80 | 174.80 | 1.04% | 30,515 |