ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 163.40
-0.20 (-0.12%)
May 13, 2026, 5:31 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 165.20 | 166.00 | 163.40 | 163.40 | - | -0.12% | 8,421 |
| May 12, 2026 | 164.00 | 165.20 | 163.20 | 163.60 | 163.60 | -1.56% | 18,794 |
| May 11, 2026 | 163.20 | 167.40 | 163.00 | 166.20 | 166.20 | 1.96% | 20,803 |
| May 8, 2026 | 162.80 | 163.60 | 161.60 | 163.00 | 163.00 | -1.09% | 22,550 |
| May 7, 2026 | 164.00 | 165.80 | 163.00 | 164.80 | 164.80 | 1.98% | 22,569 |
| May 6, 2026 | 161.80 | 164.40 | 160.20 | 161.60 | 161.60 | 0.87% | 25,709 |
| May 5, 2026 | 160.80 | 163.00 | 158.40 | 160.20 | 160.20 | -1.23% | 18,332 |
| May 4, 2026 | 162.60 | 164.20 | 161.00 | 162.20 | 162.20 | 1.12% | 20,021 |
| Apr 30, 2026 | 161.80 | 164.00 | 159.60 | 160.40 | 160.40 | -1.96% | 25,713 |
| Apr 29, 2026 | 166.60 | 168.20 | 161.60 | 163.60 | 163.60 | 5.01% | 53,084 |
| Apr 28, 2026 | 159.00 | 159.00 | 155.00 | 155.80 | 155.80 | -0.26% | 28,587 |
| Apr 27, 2026 | 158.00 | 159.00 | 155.80 | 156.20 | 156.20 | -0.64% | 31,871 |
| Apr 24, 2026 | 161.00 | 161.00 | 156.60 | 157.20 | 157.20 | -1.87% | 28,422 |
| Apr 23, 2026 | 161.80 | 163.40 | 159.00 | 160.20 | 160.20 | -0.87% | 21,533 |
| Apr 22, 2026 | 163.80 | 165.00 | 161.40 | 161.60 | 161.60 | -0.62% | 24,527 |
| Apr 21, 2026 | 162.20 | 164.20 | 161.20 | 162.60 | 162.60 | - | 28,735 |
| Apr 20, 2026 | 164.80 | 164.80 | 161.80 | 162.60 | 162.60 | -1.57% | 32,690 |
| Apr 17, 2026 | 162.80 | 166.00 | 162.20 | 165.20 | 165.20 | 1.85% | 37,200 |
| Apr 16, 2026 | 160.20 | 163.40 | 160.20 | 162.20 | 162.20 | 1.63% | 31,616 |
| Apr 15, 2026 | 156.60 | 159.80 | 156.20 | 159.60 | 159.60 | 1.66% | 33,892 |
| Apr 14, 2026 | 152.40 | 158.40 | 152.20 | 157.00 | 157.00 | 3.84% | 35,736 |
| Apr 13, 2026 | 148.60 | 151.80 | 147.00 | 151.20 | 151.20 | 1.75% | 36,933 |
| Apr 10, 2026 | 147.40 | 151.40 | 147.20 | 148.60 | 148.60 | 0.81% | 30,489 |
| Apr 9, 2026 | 146.20 | 149.80 | 144.20 | 147.40 | 147.40 | 0.96% | 38,025 |
| Apr 8, 2026 | 142.80 | 147.60 | 142.60 | 146.00 | 146.00 | 4.43% | 46,592 |
| Apr 7, 2026 | 142.00 | 144.20 | 139.60 | 139.80 | 139.80 | -0.99% | 30,790 |
| Apr 2, 2026 | 140.60 | 142.00 | 138.00 | 141.20 | 141.20 | -0.42% | 27,451 |
| Apr 1, 2026 | 146.00 | 146.00 | 141.20 | 141.80 | 141.80 | 1.29% | 33,552 |
| Mar 31, 2026 | 139.40 | 142.00 | 138.80 | 140.00 | 140.00 | 1.30% | 30,376 |
| Mar 30, 2026 | 138.20 | 139.60 | 137.00 | 138.20 | 138.20 | 0.14% | 24,772 |
| Mar 27, 2026 | 139.20 | 140.80 | 138.00 | 138.00 | 138.00 | -0.86% | 28,286 |
| Mar 26, 2026 | 141.00 | 142.00 | 138.80 | 139.20 | 139.20 | -2.38% | 23,109 |
| Mar 25, 2026 | 141.80 | 144.40 | 141.80 | 142.60 | 142.60 | 2.30% | 26,301 |
| Mar 24, 2026 | 140.60 | 143.80 | 139.20 | 139.40 | 139.40 | -2.38% | 21,553 |
| Mar 23, 2026 | 138.80 | 145.60 | 138.00 | 142.80 | 142.80 | 0.85% | 38,694 |
| Mar 20, 2026 | 147.20 | 148.00 | 141.60 | 141.60 | 141.60 | -7.09% | 144,671 |
| Mar 19, 2026 | 152.80 | 155.20 | 152.00 | 152.40 | 147.10 | -0.65% | 32,030 |
| Mar 18, 2026 | 154.00 | 156.80 | 153.40 | 153.40 | 148.07 | 0.13% | 40,858 |
| Mar 17, 2026 | 154.40 | 155.40 | 152.00 | 153.20 | 147.87 | -1.03% | 19,881 |
| Mar 16, 2026 | 157.40 | 157.60 | 154.40 | 154.80 | 149.42 | -1.28% | 17,085 |
| Mar 13, 2026 | 156.20 | 159.40 | 155.60 | 156.80 | 151.35 | 0.13% | 20,584 |
| Mar 12, 2026 | 153.00 | 157.40 | 151.80 | 156.60 | 151.15 | -0.51% | 30,284 |
| Mar 11, 2026 | 155.20 | 158.80 | 150.40 | 157.40 | 151.93 | -4.49% | 42,886 |
| Mar 10, 2026 | 167.20 | 167.60 | 164.60 | 164.80 | 159.07 | 0.49% | 11,910 |
| Mar 9, 2026 | 163.40 | 165.00 | 161.00 | 164.00 | 158.30 | -0.97% | 17,269 |
| Mar 6, 2026 | 163.00 | 165.80 | 163.00 | 165.60 | 159.84 | 1.97% | 20,192 |
| Mar 5, 2026 | 164.80 | 165.40 | 162.00 | 162.40 | 156.75 | -0.73% | 17,463 |
| Mar 4, 2026 | 168.60 | 168.80 | 163.60 | 163.60 | 157.91 | -2.62% | 27,349 |
| Mar 3, 2026 | 165.00 | 172.00 | 163.60 | 168.00 | 162.16 | 2.94% | 45,368 |
| Mar 2, 2026 | 158.00 | 167.00 | 157.60 | 163.20 | 157.52 | -0.37% | 49,522 |