Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 5.13
0.00 (0.00%)
Feb 20, 2026, 5:31 PM CET
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5.20 | 5.20 | 4.98 | 5.13 | 5.13 | -0.58% | 45,169 |
| Feb 18, 2026 | 5.20 | 5.21 | 4.72 | 5.16 | 5.16 | 0.39% | 105,685 |
| Feb 17, 2026 | 5.10 | 5.15 | 4.82 | 5.14 | 5.14 | 1.38% | 84,398 |
| Feb 16, 2026 | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | -0.39% | 94,661 |
| Feb 13, 2026 | 4.87 | 5.12 | 4.87 | 5.09 | 5.09 | 3.67% | 115,257 |
| Feb 12, 2026 | 5.20 | 5.24 | 4.87 | 4.91 | 4.91 | -4.29% | 116,082 |
| Feb 11, 2026 | 5.38 | 5.38 | 5.11 | 5.13 | 5.13 | -1.35% | 62,652 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.13 | 5.20 | 5.20 | -0.95% | 100,047 |
| Feb 9, 2026 | 5.29 | 5.35 | 5.23 | 5.25 | 5.25 | 0.57% | 66,914 |
| Feb 6, 2026 | 5.18 | 5.31 | 5.05 | 5.22 | 5.22 | -3.15% | 81,139 |
| Feb 5, 2026 | 5.18 | 5.45 | 5.17 | 5.39 | 5.39 | 1.70% | 135,076 |
| Feb 4, 2026 | 5.33 | 5.36 | 5.19 | 5.30 | 5.30 | 0.76% | 125,677 |
| Feb 3, 2026 | 5.24 | 5.30 | 5.17 | 5.26 | 5.26 | 0.57% | 96,604 |
| Feb 2, 2026 | 5.20 | 5.32 | 5.00 | 5.23 | 5.23 | -2.24% | 143,630 |
| Jan 30, 2026 | 5.47 | 5.49 | 5.35 | 5.35 | 5.35 | -0.37% | 127,228 |
| Jan 29, 2026 | 5.28 | 5.48 | 5.28 | 5.37 | 5.37 | 1.70% | 91,359 |
| Jan 28, 2026 | 5.49 | 5.49 | 5.28 | 5.28 | 5.28 | -1.49% | 138,936 |
| Jan 27, 2026 | 5.44 | 5.49 | 5.34 | 5.36 | 5.36 | -1.65% | 118,011 |
| Jan 26, 2026 | 5.24 | 5.45 | 5.15 | 5.45 | 5.45 | 4.01% | 291,233 |
| Jan 23, 2026 | 5.20 | 5.24 | 4.89 | 5.24 | 5.24 | 1.16% | 182,113 |
| Jan 22, 2026 | 4.79 | 5.18 | 4.79 | 5.18 | 5.18 | 8.94% | 278,731 |
| Jan 21, 2026 | 4.77 | 4.82 | 4.70 | 4.76 | 4.76 | -0.73% | 227,952 |
| Jan 20, 2026 | 4.50 | 4.80 | 4.46 | 4.79 | 4.79 | 6.44% | 253,901 |
| Jan 19, 2026 | 4.16 | 4.65 | 4.11 | 4.50 | 4.50 | 9.76% | 559,006 |
| Jan 16, 2026 | 4.20 | 4.30 | 4.08 | 4.10 | 4.10 | -2.15% | 128,252 |
| Jan 15, 2026 | 3.95 | 4.30 | 3.95 | 4.19 | 4.19 | 17.04% | 535,349 |
| Jan 14, 2026 | 3.58 | 3.67 | 3.57 | 3.58 | 3.58 | -1.24% | 53,016 |
| Jan 13, 2026 | 3.55 | 3.73 | 3.55 | 3.63 | 3.63 | -2.16% | 64,890 |
| Jan 12, 2026 | 3.66 | 3.74 | 3.62 | 3.71 | 3.71 | 1.09% | 85,369 |
| Jan 9, 2026 | 3.57 | 3.73 | 3.57 | 3.67 | 3.67 | -1.35% | 38,484 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.62 | 3.72 | 3.72 | 1.23% | 56,516 |
| Jan 7, 2026 | 3.72 | 3.73 | 3.61 | 3.67 | 3.67 | -0.94% | 82,019 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.50% | 65,729 |
| Jan 5, 2026 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | -0.52% | 105,190 |
| Dec 30, 2025 | 3.55 | 3.83 | 3.55 | 3.82 | 3.82 | 4.09% | 64,308 |
| Dec 29, 2025 | 3.61 | 3.67 | 3.44 | 3.67 | 3.67 | 0.82% | 57,358 |
| Dec 23, 2025 | 3.41 | 3.67 | 3.41 | 3.64 | 3.64 | -0.41% | 59,141 |
| Dec 22, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 0.41% | 90,070 |
| Dec 19, 2025 | 3.69 | 3.69 | 3.61 | 3.64 | 3.64 | -1.22% | 96,990 |
| Dec 18, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 1.52% | 53,299 |
| Dec 17, 2025 | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | 0.55% | 60,935 |
| Dec 16, 2025 | 3.63 | 3.68 | 3.61 | 3.61 | 3.61 | 0.98% | 85,690 |
| Dec 15, 2025 | 3.43 | 3.64 | 3.43 | 3.58 | 3.58 | 1.56% | 67,705 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | -2.76% | 33,559 |
| Dec 11, 2025 | 3.53 | 3.62 | 3.53 | 3.62 | 3.62 | 0.56% | 63,194 |
| Dec 10, 2025 | 3.51 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | 107,675 |
| Dec 9, 2025 | 3.40 | 3.51 | 3.38 | 3.50 | 3.50 | 2.94% | 119,878 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 68,647 |
| Dec 5, 2025 | 3.47 | 3.57 | 3.43 | 3.50 | 3.50 | 0.86% | 90,068 |
| Dec 4, 2025 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | 0.58% | 55,129 |