ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 192.60
+3.20 (1.69%)
Jun 2, 2026, 5:30 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 176.00 | 176.60 | 172.60 | 173.00 | 173.00 | -1.93% | 23,086 |
| May 20, 2026 | 171.80 | 177.60 | 165.00 | 176.40 | 176.40 | 1.73% | 20,378 |
| May 19, 2026 | 175.00 | 178.00 | 173.40 | 173.40 | 173.40 | -0.12% | 26,726 |
| May 18, 2026 | 172.80 | 177.20 | 171.00 | 173.60 | 173.60 | -0.12% | 32,856 |
| May 15, 2026 | 163.40 | 173.80 | 163.40 | 173.80 | 173.80 | 6.36% | 32,183 |
| May 13, 2026 | 165.20 | 166.00 | 163.40 | 163.40 | 163.40 | -0.12% | 14,222 |
| 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 | -3.74% | 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 |