Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 3.610
-0.060 (-1.63%)
Oct 21, 2025, 5:31 PM CET
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.08% | 26,254 |
| Oct 17, 2025 | 3.70 | 3.79 | 3.65 | 3.71 | 3.71 | -2.62% | 101,542 |
| Oct 16, 2025 | 3.76 | 3.81 | 3.69 | 3.81 | 3.81 | 2.97% | 39,734 |
| Oct 15, 2025 | 3.65 | 3.74 | 3.65 | 3.70 | 3.70 | 2.78% | 53,660 |
| Oct 14, 2025 | 3.66 | 3.71 | 3.60 | 3.60 | 3.60 | -2.44% | 32,092 |
| Oct 13, 2025 | 3.74 | 3.77 | 3.69 | 3.69 | 3.69 | -1.34% | 37,647 |
| Oct 10, 2025 | 3.81 | 3.87 | 3.72 | 3.74 | 3.74 | -2.60% | 34,402 |
| Oct 9, 2025 | 3.76 | 3.87 | 3.76 | 3.84 | 3.84 | 1.86% | 60,322 |
| Oct 8, 2025 | 3.82 | 3.86 | 3.77 | 3.77 | 3.77 | -1.05% | 76,527 |
| Oct 7, 2025 | 3.76 | 3.96 | 3.76 | 3.81 | 3.81 | -1.04% | 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 | 2.47% | 66,329 |
| Oct 2, 2025 | 3.64 | 3.75 | 3.57 | 3.64 | 3.64 | 2.82% | 58,367 |
| Oct 1, 2025 | 3.49 | 3.60 | 3.49 | 3.54 | 3.54 | 1.43% | 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% | 67,599 |
| 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 | - | 36,934 |
| Sep 24, 2025 | 3.70 | 3.77 | 3.62 | 3.64 | 3.64 | -2.93% | 100,402 |
| Sep 23, 2025 | 3.85 | 3.91 | 3.74 | 3.75 | 3.75 | -2.85% | 121,214 |
| Sep 22, 2025 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | -1.28% | 142,481 |
| Sep 19, 2025 | 4.04 | 4.05 | 3.91 | 3.91 | 3.91 | -3.93% | 135,492 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.04 | 4.07 | 4.07 | 0.25% | 51,771 |
| Sep 17, 2025 | 4.26 | 4.26 | 4.00 | 4.06 | 4.06 | 1.75% | 36,852 |
| Sep 16, 2025 | 4.01 | 4.14 | 3.98 | 3.99 | 3.99 | - | 73,435 |
| Sep 15, 2025 | 3.98 | 4.07 | 3.91 | 3.99 | 3.99 | 0.25% | 104,668 |
| Sep 12, 2025 | 3.96 | 4.06 | 3.96 | 3.98 | 3.98 | -0.50% | 79,234 |
| Sep 11, 2025 | 3.96 | 4.04 | 3.93 | 4.00 | 4.00 | - | 90,519 |
| Sep 10, 2025 | 4.07 | 4.11 | 3.97 | 4.00 | 4.00 | -0.74% | 54,070 |
| Sep 9, 2025 | 4.40 | 4.40 | 3.99 | 4.03 | 4.03 | -6.71% | 71,397 |
| Sep 8, 2025 | 4.43 | 4.43 | 4.30 | 4.32 | 4.32 | -0.23% | 43,088 |
| Sep 5, 2025 | 4.38 | 4.47 | 4.32 | 4.33 | 4.33 | -0.69% | 63,759 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.30 | 4.36 | 4.36 | 1.40% | 33,561 |
| Sep 3, 2025 | 4.30 | 4.41 | 4.26 | 4.30 | 4.30 | 0.94% | 61,521 |
| Sep 2, 2025 | 4.50 | 4.55 | 4.26 | 4.26 | 4.26 | -6.99% | 120,924 |
| Sep 1, 2025 | 4.59 | 4.61 | 4.54 | 4.58 | 4.58 | -0.22% | 85,003 |
| Aug 29, 2025 | 4.55 | 4.62 | 4.52 | 4.59 | 4.59 | 0.66% | 115,548 |
| Aug 28, 2025 | 4.38 | 4.60 | 4.36 | 4.56 | 4.56 | 5.31% | 233,900 |
| Aug 27, 2025 | 4.32 | 4.40 | 4.31 | 4.33 | 4.33 | 0.70% | 71,512 |
| Aug 26, 2025 | 4.21 | 4.38 | 4.20 | 4.30 | 4.30 | 1.90% | 93,470 |
| Aug 25, 2025 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | -0.94% | 58,683 |
| 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 |