Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 4.260
+0.025 (0.59%)
Aug 22, 2025, 5:30 PM CET
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.30 | 4.37 | 4.26 | 4.26 | 4.26 | 0.47% | 64,354 |
| Aug 21, 2025 | 4.37 | 4.37 | 4.21 | 4.24 | 4.24 | - | 71,378 |
| Aug 20, 2025 | 4.28 | 4.32 | 4.15 | 4.24 | 4.24 | 0.71% | 73,583 |
| Aug 19, 2025 | 4.27 | 4.29 | 4.20 | 4.21 | 4.21 | - | 74,090 |
| Aug 18, 2025 | 4.21 | 4.25 | 4.20 | 4.21 | 4.21 | -1.41% | 48,793 |
| Aug 15, 2025 | 4.32 | 4.34 | 4.22 | 4.27 | 4.27 | -1.39% | 47,573 |
| Aug 14, 2025 | 4.44 | 4.45 | 4.33 | 4.33 | 4.33 | -1.81% | 65,247 |
| Aug 13, 2025 | 4.30 | 4.47 | 4.30 | 4.41 | 4.41 | -0.23% | 83,153 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -0.67% | 63,618 |
| Aug 11, 2025 | 4.32 | 4.55 | 4.32 | 4.45 | 4.45 | 3.01% | 206,950 |
| Aug 8, 2025 | 4.26 | 4.32 | 4.19 | 4.32 | 4.32 | 0.93% | 102,036 |
| Aug 7, 2025 | 4.20 | 4.34 | 4.16 | 4.28 | 4.28 | 4.65% | 227,783 |
| Aug 6, 2025 | 4.00 | 4.14 | 3.88 | 4.09 | 4.09 | 6.79% | 226,684 |
| Aug 5, 2025 | 4.05 | 4.05 | 3.80 | 3.83 | 3.83 | -4.01% | 79,099 |
| Aug 4, 2025 | 3.90 | 4.05 | 3.82 | 3.99 | 3.99 | -2.92% | 102,054 |
| Jul 31, 2025 | 4.18 | 4.28 | 4.11 | 4.11 | 4.11 | -2.14% | 135,638 |
| Jul 30, 2025 | 3.82 | 4.20 | 3.76 | 4.20 | 4.20 | 9.38% | 347,930 |
| Jul 29, 2025 | 3.81 | 3.89 | 3.77 | 3.84 | 3.84 | 0.52% | 23,567 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | -0.78% | 83,753 |
| Jul 25, 2025 | 3.86 | 3.88 | 3.79 | 3.85 | 3.85 | 1.58% | 34,678 |
| Jul 24, 2025 | 3.70 | 3.88 | 3.70 | 3.79 | 3.79 | -2.57% | 62,867 |
| Jul 23, 2025 | 3.73 | 3.89 | 3.72 | 3.89 | 3.89 | 5.42% | 55,546 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.66 | 3.69 | 3.69 | -2.89% | 84,199 |
| Jul 21, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.06% | 61,092 |
| Jul 18, 2025 | 3.80 | 3.96 | 3.80 | 3.92 | 3.92 | 1.29% | 28,104 |
| Jul 17, 2025 | 3.80 | 3.96 | 3.80 | 3.87 | 3.87 | -2.03% | 32,322 |
| Jul 16, 2025 | 3.95 | 4.00 | 3.92 | 3.95 | 3.95 | 0.77% | 108,921 |
| Jul 15, 2025 | 3.83 | 3.95 | 3.82 | 3.92 | 3.92 | 3.16% | 101,333 |
| Jul 14, 2025 | 3.76 | 3.83 | 3.74 | 3.80 | 3.80 | 0.26% | 48,999 |
| Jul 11, 2025 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -1.30% | 29,583 |
| Jul 10, 2025 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -2.04% | 34,088 |
| Jul 9, 2025 | 3.87 | 3.97 | 3.85 | 3.92 | 3.92 | 0.51% | 72,675 |
| Jul 8, 2025 | 3.83 | 3.90 | 3.79 | 3.90 | 3.90 | 2.90% | 58,724 |
| Jul 7, 2025 | 3.77 | 3.86 | 3.74 | 3.79 | 3.79 | -0.26% | 43,675 |
| Jul 4, 2025 | 3.87 | 3.87 | 3.73 | 3.80 | 3.80 | - | 78,991 |
| Jul 3, 2025 | 3.72 | 3.93 | 3.72 | 3.80 | 3.80 | 0.80% | 150,645 |
| Jul 2, 2025 | 3.60 | 3.83 | 3.57 | 3.77 | 3.77 | 3.29% | 161,754 |
| Jul 1, 2025 | 3.61 | 3.65 | 3.55 | 3.65 | 3.65 | 1.11% | 54,004 |
| Jun 30, 2025 | 3.56 | 3.69 | 3.50 | 3.61 | 3.61 | -0.82% | 38,489 |
| Jun 27, 2025 | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | 1.96% | 34,449 |
| Jun 26, 2025 | 3.61 | 3.66 | 3.56 | 3.57 | 3.57 | -1.11% | 50,568 |
| Jun 25, 2025 | 3.66 | 3.69 | 3.61 | 3.61 | 3.61 | -1.37% | 37,653 |
| Jun 24, 2025 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -0.54% | 23,099 |
| Jun 23, 2025 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | 0.27% | 23,190 |
| Jun 20, 2025 | 3.68 | 3.77 | 3.67 | 3.67 | 3.67 | 0.27% | 46,838 |
| Jun 19, 2025 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | -1.35% | 42,033 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.64 | 3.71 | 3.71 | 1.37% | 22,140 |
| Jun 17, 2025 | 3.70 | 3.74 | 3.61 | 3.66 | 3.66 | 0.27% | 108,008 |
| Jun 16, 2025 | 3.48 | 3.70 | 3.48 | 3.65 | 3.65 | 2.53% | 71,428 |
| Jun 13, 2025 | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -2.47% | 48,793 |