Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 3.505
-0.015 (-0.43%)
At close: Nov 28, 2025
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.46 | 3.51 | 3.40 | 3.51 | 3.51 | -0.43% | 92,094 |
| Nov 27, 2025 | 3.48 | 3.52 | 3.40 | 3.52 | 3.52 | 2.77% | 66,434 |
| Nov 26, 2025 | 3.49 | 3.51 | 3.38 | 3.43 | 3.43 | -2.14% | 50,817 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 1.30% | 49,695 |
| Nov 24, 2025 | 3.38 | 3.49 | 3.38 | 3.46 | 3.46 | 2.83% | 77,295 |
| Nov 21, 2025 | 3.38 | 3.46 | 3.32 | 3.36 | 3.36 | -2.18% | 71,191 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.41 | 3.44 | 3.44 | -1.01% | 65,444 |
| Nov 19, 2025 | 3.46 | 3.50 | 3.41 | 3.47 | 3.47 | 2.36% | 50,519 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.37 | 3.39 | 3.39 | -3.83% | 58,730 |
| Nov 17, 2025 | 3.57 | 3.64 | 3.53 | 3.53 | 3.53 | -1.67% | 13,996 |
| Nov 14, 2025 | 3.57 | 3.64 | 3.54 | 3.59 | 3.59 | -0.42% | 52,525 |
| Nov 13, 2025 | 3.63 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 80,876 |
| Nov 12, 2025 | 3.59 | 3.68 | 3.59 | 3.65 | 3.65 | 0.83% | 79,014 |
| Nov 11, 2025 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | -0.41% | 36,400 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -1.76% | 16,880 |
| Nov 7, 2025 | 3.56 | 3.76 | 3.56 | 3.70 | 3.70 | 4.52% | 119,397 |
| Nov 6, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -1.26% | 30,460 |
| Nov 5, 2025 | 3.52 | 3.61 | 3.52 | 3.59 | 3.59 | - | 45,674 |
| Nov 4, 2025 | 3.57 | 3.79 | 3.52 | 3.59 | 3.59 | -0.42% | 49,557 |
| Nov 3, 2025 | 3.58 | 3.97 | 3.58 | 3.60 | 3.60 | 0.56% | 58,494 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.53 | 3.58 | 3.58 | -1.38% | 36,027 |
| Oct 30, 2025 | 3.62 | 3.71 | 3.60 | 3.63 | 3.63 | -0.41% | 40,499 |
| Oct 29, 2025 | 3.65 | 3.77 | 3.65 | 3.65 | 3.65 | -0.27% | 36,799 |
| Oct 28, 2025 | 3.55 | 3.69 | 3.54 | 3.66 | 3.66 | -0.14% | 41,093 |
| Oct 27, 2025 | 3.55 | 3.69 | 3.55 | 3.66 | 3.66 | 0.41% | 67,217 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.61 | 3.65 | 3.65 | 0.14% | 48,302 |
| Oct 23, 2025 | 3.53 | 3.70 | 3.51 | 3.64 | 3.64 | 4.60% | 110,612 |
| Oct 22, 2025 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -3.60% | 218,846 |
| Oct 21, 2025 | 3.63 | 3.67 | 3.55 | 3.61 | 3.61 | -1.63% | 52,867 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -0.94% | 26,254 |
| Oct 17, 2025 | 3.70 | 3.79 | 3.65 | 3.71 | 3.71 | -2.76% | 101,509 |
| Oct 16, 2025 | 3.76 | 3.81 | 3.69 | 3.81 | 3.81 | 3.11% | 39,629 |
| Oct 15, 2025 | 3.65 | 3.74 | 3.65 | 3.70 | 3.70 | 2.64% | 53,396 |
| Oct 14, 2025 | 3.66 | 3.71 | 3.60 | 3.60 | 3.60 | -2.31% | 32,092 |
| Oct 13, 2025 | 3.74 | 3.77 | 3.69 | 3.69 | 3.69 | -1.47% | 37,647 |
| Oct 10, 2025 | 3.81 | 3.87 | 3.72 | 3.74 | 3.74 | -2.48% | 34,398 |
| Oct 9, 2025 | 3.76 | 3.87 | 3.76 | 3.84 | 3.84 | 1.86% | 60,321 |
| Oct 8, 2025 | 3.82 | 3.86 | 3.77 | 3.77 | 3.77 | -1.18% | 76,240 |
| Oct 7, 2025 | 3.76 | 3.96 | 3.76 | 3.81 | 3.81 | -0.91% | 59,920 |
| Oct 6, 2025 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | 3.22% | 84,430 |
| Oct 3, 2025 | 3.75 | 3.79 | 3.69 | 3.73 | 3.73 | 2.34% | 66,160 |
| Oct 2, 2025 | 3.64 | 3.75 | 3.57 | 3.64 | 3.64 | 2.97% | 58,283 |
| Oct 1, 2025 | 3.49 | 3.60 | 3.49 | 3.54 | 3.54 | 1.29% | 59,629 |
| Sep 30, 2025 | 3.60 | 3.61 | 3.49 | 3.49 | 3.49 | -0.85% | 104,925 |
| Sep 29, 2025 | 3.50 | 3.54 | 3.35 | 3.52 | 3.52 | 3.23% | 67,589 |
| Sep 26, 2025 | 3.59 | 3.74 | 3.41 | 3.41 | 3.41 | -6.32% | 159,442 |
| Sep 25, 2025 | 3.60 | 3.68 | 3.60 | 3.64 | 3.64 | 0.14% | 36,933 |
| Sep 24, 2025 | 3.70 | 3.77 | 3.62 | 3.64 | 3.64 | -3.07% | 100,388 |
| Sep 23, 2025 | 3.85 | 3.91 | 3.74 | 3.75 | 3.75 | -2.72% | 121,214 |
| Sep 22, 2025 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | -1.41% | 142,468 |