Ascom Holding AG (SWX:ASCNE)
Switzerland · Delayed Price · Currency is CHF 6.26
0.00 (0.00%)
At close: Jun 22, 2026
SWX:ASCNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jun 19, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jun 18, 2026 | 6.38 | 6.38 | 6.25 | 6.26 | 6.26 | -3.84% | 1,889 |
| Jun 17, 2026 | 6.40 | 6.57 | 6.40 | 6.51 | 6.51 | -1.81% | 12,536 |
| Jun 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 12, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 11, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 10, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jun 9, 2026 | 6.60 | 6.64 | 6.57 | 6.63 | 6.63 | 2.47% | 12,536 |
| Jun 8, 2026 | 6.23 | 6.47 | 6.20 | 6.47 | 6.47 | -0.15% | 12,536 |
| Jun 5, 2026 | 6.55 | 6.64 | 6.48 | 6.48 | 6.48 | -1.22% | 12,536 |
| Jun 4, 2026 | 6.60 | 6.60 | 6.52 | 6.56 | 6.56 | -0.91% | 12,536 |
| Jun 3, 2026 | 6.38 | 6.66 | 6.38 | 6.62 | 6.62 | 1.38% | 12,536 |
| Jun 2, 2026 | 6.36 | 6.59 | 6.36 | 6.53 | 6.53 | 4.65% | 12,536 |
| Jun 1, 2026 | 6.14 | 6.25 | 6.14 | 6.24 | 6.24 | 0.65% | 12,536 |
| May 29, 2026 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 1.31% | 12,536 |
| May 28, 2026 | 5.98 | 6.14 | 5.98 | 6.12 | 6.12 | 1.32% | 12,536 |
| May 27, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 6.04 | 1.68% | 12,536 |
| May 26, 2026 | 6.03 | 6.08 | 5.92 | 5.94 | 5.94 | 1.19% | 12,536 |
| May 22, 2026 | 5.94 | 5.99 | 5.82 | 5.87 | 5.87 | -0.84% | 12,536 |
| May 21, 2026 | 5.89 | 5.95 | 5.87 | 5.92 | 5.92 | 1.37% | 12,536 |
| May 20, 2026 | 5.75 | 5.90 | 5.75 | 5.84 | 5.84 | 0.69% | 12,536 |
| May 19, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.05% | 12,536 |
| May 18, 2026 | 5.50 | 5.74 | 5.50 | 5.74 | 5.74 | 3.80% | 12,536 |
| May 15, 2026 | 5.44 | 5.53 | 5.43 | 5.53 | 5.53 | 1.65% | 12,536 |
| May 13, 2026 | 5.48 | 5.58 | 5.42 | 5.44 | 5.44 | -0.73% | 12,536 |
| May 12, 2026 | 5.64 | 5.64 | 5.47 | 5.48 | 5.48 | -1.08% | 12,536 |
| May 11, 2026 | 5.39 | 5.54 | 5.39 | 5.54 | 5.54 | 3.36% | 12,536 |
| May 8, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | -0.56% | 12,536 |
| May 7, 2026 | 5.41 | 5.42 | 5.37 | 5.39 | 5.39 | -1.46% | 12,536 |
| May 6, 2026 | 5.53 | 5.56 | 5.47 | 5.47 | 5.47 | 0.74% | 12,536 |
| May 5, 2026 | 5.50 | 5.50 | 5.43 | 5.43 | 5.43 | -0.73% | 12,536 |
| May 4, 2026 | 5.49 | 5.49 | 5.44 | 5.47 | 5.47 | 1.86% | 12,536 |
| Apr 30, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.37 | 1.51% | 12,536 |
| Apr 29, 2026 | 5.38 | 5.43 | 5.27 | 5.29 | 5.29 | -0.75% | 12,536 |
| Apr 28, 2026 | 5.34 | 5.40 | 5.33 | 5.33 | 5.33 | - | 12,536 |
| Apr 27, 2026 | 5.27 | 5.33 | 5.18 | 5.33 | 5.33 | 2.30% | 12,536 |
| Apr 24, 2026 | 5.38 | 5.38 | 5.21 | 5.21 | 5.21 | -7.79% | 12,536 |
| Apr 23, 2026 | 5.92 | 5.92 | 5.65 | 5.65 | 5.65 | -7.38% | 12,536 |
| Apr 22, 2026 | 6.09 | 6.19 | 6.08 | 6.10 | 6.10 | -0.81% | 12,536 |
| Apr 21, 2026 | 6.23 | 6.23 | 6.12 | 6.15 | 6.15 | -0.32% | 12,536 |
| Apr 20, 2026 | 6.23 | 6.23 | 6.14 | 6.17 | 6.17 | -1.75% | 12,536 |
| Apr 17, 2026 | 6.06 | 6.37 | 6.06 | 6.28 | 6.28 | 3.29% | 12,536 |
| Apr 16, 2026 | 6.05 | 6.13 | 6.01 | 6.08 | 6.08 | -1.62% | 12,536 |
| Apr 15, 2026 | 5.86 | 6.18 | 5.86 | 6.18 | 6.18 | 6.74% | 12,536 |
| Apr 14, 2026 | 5.69 | 5.80 | 5.69 | 5.79 | 5.79 | 5.08% | 12,536 |
| Apr 13, 2026 | 5.53 | 5.55 | 5.51 | 5.51 | 5.51 | -1.43% | 12,536 |
| Apr 10, 2026 | 5.54 | 5.64 | 5.54 | 5.59 | 5.59 | 1.82% | 12,536 |
| Apr 9, 2026 | 5.68 | 5.68 | 5.48 | 5.49 | 5.49 | -3.85% | 12,536 |