Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 3.640
-0.045 (-1.22%)
At close: Dec 19, 2025
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | 1.47% | 44,470 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.39 | 3.40 | 3.40 | -2.44% | 47,188 |
| Dec 1, 2025 | 3.67 | 3.67 | 3.48 | 3.49 | 3.49 | -0.57% | 38,304 |
| 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 |