Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 5.68
+0.53 (10.29%)
Aug 4, 2026, 12:45 PM CET
Ascom Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.20 | 5.65 | 5.19 | 5.43 | - | 5.44% | 55,058 |
| Aug 3, 2026 | 5.11 | 5.21 | 4.99 | 5.15 | 5.15 | 0.78% | 302,649 |
| Jul 31, 2026 | 5.21 | 5.29 | 5.06 | 5.11 | 5.11 | -1.54% | 83,003 |
| Jul 30, 2026 | 5.25 | 5.40 | 5.18 | 5.19 | 5.19 | - | 141,814 |
| Jul 29, 2026 | 5.50 | 5.54 | 5.09 | 5.19 | 5.19 | -1.14% | 150,031 |
| Jul 28, 2026 | 5.23 | 5.47 | 5.11 | 5.25 | 5.25 | - | 176,538 |
| Jul 27, 2026 | 5.27 | 5.33 | 5.23 | 5.25 | 5.25 | -0.19% | 57,281 |
| Jul 24, 2026 | 5.30 | 5.36 | 5.21 | 5.26 | 5.26 | 0.38% | 55,848 |
| Jul 23, 2026 | 5.53 | 5.53 | 5.24 | 5.24 | 5.24 | -5.24% | 90,864 |
| Jul 22, 2026 | 5.51 | 5.60 | 5.45 | 5.53 | 5.53 | -0.18% | 74,783 |
| Jul 21, 2026 | 5.48 | 5.54 | 5.30 | 5.54 | 5.54 | 1.09% | 147,236 |
| Jul 20, 2026 | 5.77 | 5.77 | 5.47 | 5.48 | 5.48 | -4.70% | 89,231 |
| Jul 17, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.87% | 59,398 |
| Jul 16, 2026 | 6.00 | 6.08 | 5.91 | 5.92 | 5.92 | -1.82% | 51,923 |
| Jul 15, 2026 | 6.01 | 6.06 | 5.99 | 6.03 | 6.03 | 0.17% | 47,010 |
| Jul 14, 2026 | 6.03 | 6.16 | 5.98 | 6.02 | 6.02 | -1.47% | 43,087 |
| Jul 13, 2026 | 6.19 | 6.22 | 5.96 | 6.11 | 6.11 | -1.29% | 60,586 |
| Jul 10, 2026 | 6.50 | 6.50 | 6.17 | 6.19 | 6.19 | -1.75% | 57,786 |
| Jul 9, 2026 | 6.20 | 6.43 | 6.20 | 6.30 | 6.30 | -3.08% | 116,365 |
| Jul 8, 2026 | 6.31 | 6.80 | 6.24 | 6.50 | 6.50 | 1.72% | 266,788 |
| Jul 7, 2026 | 6.09 | 6.39 | 6.07 | 6.39 | 6.39 | 5.27% | 167,757 |
| Jul 6, 2026 | 6.09 | 6.09 | 5.77 | 6.07 | 6.07 | 1.51% | 50,297 |
| Jul 3, 2026 | 6.05 | 6.09 | 5.97 | 5.98 | 5.98 | -0.17% | 29,698 |
| Jul 2, 2026 | 5.97 | 6.07 | 5.88 | 5.99 | 5.99 | 0.34% | 107,422 |
| Jul 1, 2026 | 5.84 | 5.97 | 5.75 | 5.97 | 5.97 | 2.40% | 57,771 |
| Jun 30, 2026 | 5.94 | 6.06 | 5.83 | 5.83 | 5.83 | -1.35% | 52,878 |
| Jun 29, 2026 | 5.98 | 6.01 | 5.86 | 5.91 | 5.91 | -0.67% | 53,097 |
| Jun 26, 2026 | 6.00 | 6.03 | 5.86 | 5.95 | 5.95 | -2.14% | 53,756 |
| Jun 25, 2026 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | 1.50% | 88,335 |
| Jun 24, 2026 | 5.88 | 6.05 | 5.80 | 5.99 | 5.99 | 4.90% | 195,792 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.62 | 5.71 | 5.71 | -3.71% | 114,601 |
| Jun 22, 2026 | 6.15 | 6.20 | 5.91 | 5.93 | 5.93 | -4.66% | 95,486 |
| Jun 19, 2026 | 6.27 | 6.29 | 6.12 | 6.22 | 6.22 | -0.16% | 107,022 |
| Jun 18, 2026 | 6.50 | 6.50 | 6.12 | 6.23 | 6.23 | -2.04% | 60,414 |
| Jun 17, 2026 | 6.23 | 6.49 | 6.23 | 6.36 | 6.36 | 1.27% | 136,853 |
| Jun 16, 2026 | 6.56 | 6.58 | 5.75 | 6.28 | 6.28 | -4.27% | 172,300 |
| Jun 15, 2026 | 6.68 | 6.73 | 6.50 | 6.56 | 6.56 | -1.80% | 62,339 |
| Jun 12, 2026 | 6.47 | 6.68 | 6.47 | 6.68 | 6.68 | 4.87% | 161,846 |
| Jun 11, 2026 | 6.50 | 6.50 | 6.26 | 6.37 | 6.37 | 0.79% | 73,236 |
| Jun 10, 2026 | 6.46 | 6.46 | 6.26 | 6.32 | 6.32 | -2.17% | 68,372 |
| Jun 9, 2026 | 6.50 | 6.59 | 6.45 | 6.46 | 6.46 | -0.31% | 98,107 |
| Jun 8, 2026 | 6.24 | 6.48 | 6.04 | 6.48 | 6.48 | 3.18% | 165,380 |
| Jun 5, 2026 | 6.25 | 6.59 | 6.20 | 6.28 | 6.28 | -3.38% | 187,804 |
| Jun 4, 2026 | 6.50 | 6.52 | 6.34 | 6.50 | 6.50 | 0.46% | 130,390 |
| 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 |