Ascom Holding AG (SWX:ASCN)
Switzerland · Delayed Price · Currency is CHF 5.39
+0.04 (0.75%)
May 15, 2026, 2:19 PM CET
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.72% | 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 |
| Mar 19, 2026 | 4.82 | 5.02 | 4.80 | 4.95 | 4.77 | 1.02% | 240,637 |
| Mar 18, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.72 | -2.97% | 120,753 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 4.87 | -0.79% | 83,443 |
| Mar 16, 2026 | 5.29 | 5.29 | 5.06 | 5.09 | 4.91 | -1.93% | 118,277 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.12 | 5.19 | 5.00 | 0.39% | 87,462 |
| Mar 12, 2026 | 4.99 | 5.32 | 4.99 | 5.17 | 4.98 | 1.77% | 83,402 |
| Mar 11, 2026 | 5.21 | 5.30 | 4.93 | 5.08 | 4.90 | -5.05% | 257,338 |
| Mar 10, 2026 | 5.43 | 5.43 | 5.21 | 5.35 | 5.16 | -0.37% | 153,268 |
| Mar 9, 2026 | 5.05 | 5.41 | 4.96 | 5.37 | 5.18 | 11.88% | 299,204 |
| Mar 6, 2026 | 4.80 | 4.87 | 4.74 | 4.80 | 4.63 | 1.16% | 110,961 |
| Mar 5, 2026 | 4.75 | 4.98 | 4.75 | 4.75 | 4.57 | -3.75% | 64,605 |
| Mar 4, 2026 | 4.70 | 5.01 | 4.70 | 4.93 | 4.75 | 1.75% | 84,830 |
| Mar 3, 2026 | 4.90 | 4.97 | 4.75 | 4.85 | 4.67 | -1.72% | 64,577 |
| Mar 2, 2026 | 4.89 | 5.01 | 4.82 | 4.93 | 4.75 | -1.79% | 78,822 |