Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 5.25
-0.10 (-1.87%)
Sep 11, 2026, 5:30 PM CET
Ascom Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.35 | 5.36 | 5.25 | 5.25 | 5.25 | -1.87% | 34,496 |
| Sep 10, 2026 | 5.50 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | 58,103 |
| Sep 9, 2026 | 5.73 | 5.73 | 5.45 | 5.55 | 5.55 | -0.36% | 101,700 |
| Sep 8, 2026 | 5.78 | 5.89 | 5.56 | 5.57 | 5.57 | 5.09% | 181,864 |
| Sep 7, 2026 | 5.33 | 5.39 | 5.30 | 5.30 | 5.30 | -0.56% | 99,793 |
| Sep 4, 2026 | 5.32 | 5.39 | 5.32 | 5.33 | 5.33 | -0.74% | 22,232 |
| Sep 3, 2026 | 5.44 | 5.45 | 5.35 | 5.37 | 5.37 | -0.37% | 39,731 |
| Sep 2, 2026 | 5.41 | 5.53 | 5.39 | 5.39 | 5.39 | -1.10% | 49,091 |
| Sep 1, 2026 | 5.32 | 5.52 | 5.32 | 5.45 | 5.45 | 2.06% | 56,573 |
| Aug 31, 2026 | 5.43 | 5.45 | 5.32 | 5.34 | 5.34 | -2.02% | 46,049 |
| Aug 28, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.55% | 66,733 |
| Aug 27, 2026 | 5.55 | 5.55 | 5.36 | 5.42 | 5.42 | -0.37% | 44,172 |
| Aug 26, 2026 | 5.50 | 5.51 | 5.35 | 5.44 | 5.44 | 1.30% | 57,823 |
| Aug 25, 2026 | 5.35 | 5.50 | 5.26 | 5.37 | 5.37 | 0.75% | 91,948 |
| Aug 24, 2026 | 5.20 | 5.36 | 5.20 | 5.33 | 5.33 | 1.33% | 46,219 |
| Aug 21, 2026 | 5.30 | 5.38 | 5.22 | 5.26 | 5.26 | -1.31% | 38,120 |
| Aug 20, 2026 | 5.32 | 5.36 | 5.29 | 5.33 | 5.33 | -0.19% | 47,251 |
| Aug 19, 2026 | 5.37 | 5.42 | 5.34 | 5.34 | 5.34 | -1.48% | 22,895 |
| Aug 18, 2026 | 5.60 | 5.60 | 5.39 | 5.42 | 5.42 | -0.18% | 31,980 |
| Aug 17, 2026 | 5.40 | 5.50 | 5.39 | 5.43 | 5.43 | - | 102,029 |
| Aug 14, 2026 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | -1.81% | 63,361 |
| Aug 13, 2026 | 5.50 | 5.63 | 5.49 | 5.53 | 5.53 | 0.36% | 59,756 |
| Aug 12, 2026 | 5.50 | 5.60 | 5.42 | 5.51 | 5.51 | -1.61% | 56,360 |
| Aug 11, 2026 | 5.50 | 5.64 | 5.50 | 5.60 | 5.60 | - | 37,883 |
| Aug 10, 2026 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | -0.36% | 96,706 |
| Aug 7, 2026 | 5.56 | 5.71 | 5.56 | 5.62 | 5.62 | -1.75% | 56,984 |
| Aug 6, 2026 | 5.76 | 5.89 | 5.64 | 5.72 | 5.72 | -1.38% | 78,780 |
| Aug 5, 2026 | 5.65 | 5.95 | 5.65 | 5.80 | 5.80 | 3.76% | 177,267 |
| Aug 4, 2026 | 5.20 | 5.70 | 5.19 | 5.59 | 5.59 | 8.54% | 173,807 |
| 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 |