ALSO Holding AG (SWX:ALSN)
Switzerland · Delayed Price · Currency is CHF 207.50
-1.50 (-0.72%)
Oct 22, 2026, 5:30 PM CEST
ALSO Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 207.00 | 210.50 | 207.00 | 207.50 | 207.50 | -0.72% | 14,982 |
| Oct 21, 2026 | 204.50 | 210.50 | 203.50 | 209.00 | 209.00 | 2.20% | 11,472 |
| Oct 20, 2026 | 213.00 | 213.00 | 202.50 | 204.50 | 204.50 | -5.76% | 19,333 |
| Oct 19, 2026 | 203.00 | 218.00 | 202.00 | 217.00 | 217.00 | 6.11% | 30,504 |
| Oct 16, 2026 | 204.50 | 209.50 | 204.50 | 204.50 | 204.50 | 0.74% | 21,768 |
| Oct 15, 2026 | 199.60 | 204.50 | 196.00 | 203.00 | 203.00 | 0.50% | 21,163 |
| Oct 14, 2026 | 205.50 | 207.00 | 202.00 | 202.00 | 202.00 | -0.49% | 17,654 |
| Oct 13, 2026 | 198.20 | 204.00 | 198.20 | 203.00 | 203.00 | 2.32% | 9,070 |
| Oct 12, 2026 | 199.80 | 200.00 | 196.80 | 198.40 | 198.40 | -0.40% | 11,205 |
| Oct 9, 2026 | 199.40 | 205.00 | 198.60 | 199.20 | 199.20 | 0.61% | 16,349 |
| Oct 8, 2026 | 195.80 | 198.20 | 194.20 | 198.00 | 198.00 | 1.02% | 27,252 |
| Oct 7, 2026 | 198.80 | 199.80 | 194.40 | 196.00 | 196.00 | -1.61% | 11,558 |
| Oct 6, 2026 | 197.60 | 200.00 | 196.80 | 199.20 | 199.20 | 0.81% | 6,753 |
| Oct 5, 2026 | 200.00 | 201.50 | 196.20 | 197.60 | 197.60 | -1.10% | 11,773 |
| Oct 2, 2026 | 191.40 | 200.50 | 191.40 | 199.80 | 199.80 | 3.63% | 22,160 |
| Oct 1, 2026 | 200.00 | 200.00 | 187.40 | 192.80 | 192.80 | 0.10% | 8,746 |
| Sep 30, 2026 | 196.60 | 198.20 | 192.20 | 192.60 | 192.60 | -1.23% | 12,495 |
| Sep 29, 2026 | 190.00 | 196.80 | 189.00 | 195.00 | 195.00 | 3.61% | 12,501 |
| Sep 28, 2026 | 193.00 | 193.00 | 188.20 | 188.20 | 188.20 | -0.84% | 21,740 |
| Sep 25, 2026 | 189.40 | 192.60 | 188.20 | 189.80 | 189.80 | -0.42% | 11,878 |
| Sep 24, 2026 | 196.20 | 196.20 | 190.60 | 190.60 | 190.60 | -2.36% | 13,459 |
| Sep 23, 2026 | 199.60 | 200.00 | 194.80 | 195.20 | 195.20 | -1.41% | 12,298 |
| Sep 22, 2026 | 196.60 | 201.00 | 195.00 | 198.00 | 198.00 | 0.71% | 15,298 |
| Sep 21, 2026 | 192.20 | 198.00 | 192.20 | 196.60 | 196.60 | 2.29% | 12,127 |
| Sep 18, 2026 | 191.40 | 197.00 | 191.40 | 192.20 | 192.20 | 0.21% | 37,114 |
| Sep 17, 2026 | 191.80 | 194.80 | 191.80 | 191.80 | 191.80 | - | 9,568 |
| Sep 16, 2026 | 192.00 | 194.40 | 191.20 | 191.80 | 191.80 | - | 9,344 |
| Sep 15, 2026 | 188.00 | 194.40 | 187.20 | 191.80 | 191.80 | 1.48% | 13,949 |
| Sep 14, 2026 | 192.20 | 197.40 | 189.00 | 189.00 | 189.00 | -2.78% | 18,404 |
| Sep 11, 2026 | 191.20 | 194.80 | 190.20 | 194.40 | 194.40 | 2.32% | 11,232 |
| Sep 10, 2026 | 190.00 | 192.60 | 188.20 | 190.00 | 190.00 | -0.42% | 10,061 |
| Sep 9, 2026 | 192.20 | 194.40 | 190.80 | 190.80 | 190.80 | -1.14% | 7,068 |
| Sep 8, 2026 | 192.00 | 195.00 | 190.40 | 193.00 | 193.00 | 0.52% | 21,665 |
| Sep 7, 2026 | 192.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.64% | 10,039 |
| Sep 4, 2026 | 197.00 | 198.40 | 194.60 | 195.20 | 195.20 | 0.31% | 17,685 |
| Sep 3, 2026 | 189.80 | 195.00 | 189.40 | 194.60 | 194.60 | 3.07% | 10,211 |
| Sep 2, 2026 | 191.40 | 192.60 | 188.80 | 188.80 | 188.80 | -1.97% | 19,856 |
| Sep 1, 2026 | 192.40 | 194.60 | 191.40 | 192.60 | 192.60 | -0.31% | 9,021 |
| Aug 31, 2026 | 197.00 | 197.60 | 192.20 | 193.20 | 193.20 | -2.03% | 14,269 |
| Aug 28, 2026 | 196.00 | 199.60 | 195.40 | 197.20 | 197.20 | 0.72% | 10,577 |
| Aug 27, 2026 | 191.00 | 196.80 | 191.00 | 195.80 | 195.80 | 1.77% | 22,051 |
| Aug 26, 2026 | 187.00 | 193.80 | 186.40 | 192.40 | 192.40 | 3.33% | 18,498 |
| Aug 25, 2026 | 184.00 | 188.60 | 184.00 | 186.20 | 186.20 | 1.09% | 14,768 |
| Aug 24, 2026 | 185.00 | 185.80 | 181.80 | 184.20 | 184.20 | -0.32% | 11,759 |
| Aug 21, 2026 | 186.20 | 187.80 | 184.80 | 184.80 | 184.80 | -0.96% | 12,015 |
| Aug 20, 2026 | 189.20 | 190.20 | 186.40 | 186.60 | 186.60 | -1.48% | 12,722 |
| Aug 19, 2026 | 193.00 | 193.00 | 188.80 | 189.40 | 189.40 | -0.53% | 16,359 |
| Aug 18, 2026 | 190.00 | 192.60 | 188.20 | 190.40 | 190.40 | -0.42% | 9,805 |
| Aug 17, 2026 | 193.20 | 194.80 | 191.00 | 191.20 | 191.20 | -1.44% | 9,191 |
| Aug 14, 2026 | 194.00 | 197.40 | 193.40 | 194.00 | 194.00 | -0.10% | 33,379 |