Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 6.50
+0.03 (0.46%)
Jun 4, 2026, 5:30 PM CET
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.50 | 6.52 | 6.34 | 6.43 | - | -0.62% | 54,552 |
| Jun 3, 2026 | 6.20 | 6.62 | 6.20 | 6.47 | 6.47 | - | 233,315 |
| Jun 2, 2026 | 6.23 | 6.54 | 6.23 | 6.47 | 6.47 | 3.69% | 189,759 |
| Jun 1, 2026 | 6.05 | 6.24 | 6.02 | 6.24 | 6.24 | 2.97% | 121,766 |
| May 29, 2026 | 6.05 | 6.15 | 5.98 | 6.06 | 6.06 | 1.34% | 101,593 |
| May 28, 2026 | 5.89 | 6.07 | 5.81 | 5.98 | 5.98 | 1.53% | 119,960 |
| May 27, 2026 | 5.96 | 6.05 | 5.89 | 5.89 | 5.89 | -1.34% | 120,878 |
| May 26, 2026 | 5.89 | 6.04 | 5.81 | 5.97 | 5.97 | 3.47% | 143,941 |
| May 22, 2026 | 5.77 | 5.92 | 5.68 | 5.77 | 5.77 | 0.35% | 78,552 |
| May 21, 2026 | 5.73 | 5.92 | 5.73 | 5.75 | 5.75 | -1.37% | 112,923 |
| May 20, 2026 | 5.60 | 5.91 | 5.60 | 5.83 | 5.83 | 1.57% | 139,248 |
| May 19, 2026 | 5.65 | 5.76 | 5.59 | 5.74 | 5.74 | 1.06% | 203,030 |
| May 18, 2026 | 5.50 | 5.69 | 5.35 | 5.68 | 5.68 | 4.03% | 151,245 |
| May 15, 2026 | 5.33 | 5.46 | 5.32 | 5.46 | 5.46 | 2.06% | 74,658 |
| May 13, 2026 | 5.50 | 5.56 | 5.34 | 5.35 | 5.35 | -0.56% | 73,062 |
| May 12, 2026 | 5.41 | 5.57 | 5.31 | 5.38 | 5.38 | -1.47% | 120,725 |
| May 11, 2026 | 5.30 | 5.49 | 5.22 | 5.46 | 5.46 | 3.41% | 96,397 |
| May 8, 2026 | 5.26 | 5.29 | 5.18 | 5.28 | 5.28 | -0.56% | 74,990 |
| May 7, 2026 | 5.36 | 5.36 | 5.29 | 5.31 | 5.31 | -0.93% | 128,956 |
| May 6, 2026 | 5.47 | 5.48 | 5.36 | 5.36 | 5.36 | 0.19% | 113,495 |
| May 5, 2026 | 5.49 | 5.49 | 5.30 | 5.35 | 5.35 | -0.93% | 67,722 |
| May 4, 2026 | 5.49 | 5.49 | 5.32 | 5.40 | 5.40 | 2.47% | 67,021 |
| Apr 30, 2026 | 5.19 | 5.34 | 5.19 | 5.27 | 5.27 | 0.96% | 89,606 |
| Apr 29, 2026 | 5.30 | 5.38 | 5.18 | 5.22 | 5.22 | -0.76% | 110,519 |
| Apr 28, 2026 | 5.72 | 5.72 | 5.22 | 5.26 | 5.26 | -0.19% | 184,609 |
| Apr 27, 2026 | 5.14 | 5.30 | 5.04 | 5.27 | 5.27 | 2.53% | 135,713 |
| Apr 24, 2026 | 5.40 | 5.41 | 5.11 | 5.14 | 5.14 | -4.28% | 138,148 |
| Apr 23, 2026 | 6.11 | 6.11 | 5.55 | 5.57 | 5.37 | -5.43% | 108,334 |
| Apr 22, 2026 | 6.04 | 6.12 | 5.89 | 5.89 | 5.68 | -1.83% | 126,985 |
| Apr 21, 2026 | 6.16 | 6.18 | 5.96 | 6.00 | 5.78 | -1.48% | 99,410 |
| Apr 20, 2026 | 6.19 | 6.19 | 6.04 | 6.09 | 5.87 | -2.09% | 126,236 |
| Apr 17, 2026 | 5.96 | 6.32 | 5.96 | 6.22 | 6.00 | 4.36% | 333,062 |
| Apr 16, 2026 | 6.00 | 6.07 | 5.90 | 5.96 | 5.75 | -0.67% | 159,981 |
| Apr 15, 2026 | 5.80 | 6.11 | 5.77 | 6.00 | 5.78 | 5.08% | 223,115 |
| Apr 14, 2026 | 5.48 | 5.78 | 5.48 | 5.71 | 5.50 | 4.77% | 293,616 |
| Apr 13, 2026 | 5.29 | 5.49 | 5.29 | 5.45 | 5.25 | -0.18% | 55,047 |
| Apr 10, 2026 | 5.50 | 5.58 | 5.44 | 5.46 | 5.26 | 0.92% | 72,129 |
| Apr 9, 2026 | 5.62 | 5.62 | 5.29 | 5.41 | 5.22 | -4.25% | 178,393 |
| Apr 8, 2026 | 5.69 | 5.69 | 5.57 | 5.65 | 5.45 | 3.29% | 144,261 |
| Apr 7, 2026 | 5.55 | 5.66 | 5.46 | 5.47 | 5.27 | -1.08% | 165,403 |
| Apr 2, 2026 | 5.25 | 5.60 | 5.25 | 5.53 | 5.33 | 3.75% | 242,257 |
| Apr 1, 2026 | 5.29 | 5.37 | 5.20 | 5.33 | 5.14 | 1.52% | 114,360 |
| Mar 31, 2026 | 5.08 | 5.30 | 5.08 | 5.25 | 5.06 | 2.94% | 55,233 |
| Mar 30, 2026 | 4.98 | 5.10 | 4.88 | 5.10 | 4.92 | 2.00% | 118,441 |
| Mar 27, 2026 | 5.08 | 5.08 | 4.89 | 5.00 | 4.82 | 0.20% | 110,168 |
| Mar 26, 2026 | 4.90 | 5.09 | 4.90 | 4.99 | 4.81 | 0.50% | 53,652 |
| Mar 25, 2026 | 4.99 | 5.15 | 4.97 | 4.97 | 4.79 | -0.90% | 50,501 |
| Mar 24, 2026 | 5.11 | 5.11 | 4.89 | 5.01 | 4.83 | -0.79% | 93,974 |
| Mar 23, 2026 | 4.79 | 5.14 | 4.70 | 5.05 | 4.87 | 2.12% | 100,996 |
| Mar 20, 2026 | 4.99 | 5.08 | 4.87 | 4.95 | 4.77 | -0.10% | 176,762 |