Alcon Inc. (VIE:ALC)
Austria · Delayed Price · Currency is EUR 66.96
-1.58 (-2.31%)
At close: Nov 14, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 69.14 | 69.14 | 68.20 | 68.54 | 68.54 | -1.10% | - |
| Nov 12, 2025 | 70.42 | 70.54 | 69.30 | 69.30 | 69.30 | 4.12% | - |
| Nov 11, 2025 | 64.68 | 66.56 | 64.68 | 66.56 | 66.56 | 4.07% | - |
| Nov 10, 2025 | 63.88 | 64.18 | 63.88 | 63.96 | 63.96 | 0.82% | - |
| Nov 7, 2025 | 63.34 | 63.44 | 62.56 | 63.44 | 63.44 | -0.41% | - |
| Nov 6, 2025 | 64.58 | 64.62 | 63.70 | 63.70 | 63.70 | -0.93% | - |
| Nov 5, 2025 | 64.36 | 64.58 | 64.20 | 64.30 | 64.30 | -1.65% | - |
| Nov 4, 2025 | 64.26 | 65.38 | 64.26 | 65.38 | 65.38 | 3.19% | - |
| Nov 3, 2025 | 64.18 | 64.18 | 63.36 | 63.36 | 63.36 | -1.92% | - |
| Oct 31, 2025 | 64.28 | 64.62 | 64.28 | 64.60 | 64.60 | 0.28% | - |
| Oct 30, 2025 | 63.96 | 64.42 | 63.78 | 64.42 | 64.42 | 0.62% | - |
| Oct 29, 2025 | 64.36 | 64.58 | 64.02 | 64.02 | 64.02 | -0.53% | - |
| Oct 28, 2025 | 65.50 | 65.50 | 64.36 | 64.36 | 64.36 | -1.50% | - |
| Oct 27, 2025 | 65.36 | 65.36 | 65.14 | 65.34 | 65.34 | -1.21% | - |
| Oct 24, 2025 | 65.94 | 66.14 | 65.90 | 66.14 | 66.14 | 0.24% | - |
| Oct 23, 2025 | 66.00 | 66.00 | 65.74 | 65.98 | 65.98 | -0.03% | - |
| Oct 22, 2025 | 65.46 | 66.00 | 65.46 | 66.00 | 66.00 | 1.23% | - |
| Oct 21, 2025 | 64.88 | 65.20 | 64.58 | 65.20 | 65.20 | 0.46% | - |
| Oct 20, 2025 | 64.38 | 64.90 | 64.14 | 64.90 | 64.90 | 0.90% | - |
| Oct 17, 2025 | 64.74 | 64.74 | 64.32 | 64.32 | 64.32 | -0.80% | - |
| Oct 16, 2025 | 64.10 | 64.84 | 64.06 | 64.84 | 64.84 | 0.62% | 96 |
| Oct 15, 2025 | 64.06 | 64.44 | 63.84 | 64.44 | 64.44 | 1.74% | - |
| Oct 14, 2025 | 62.62 | 63.34 | 62.62 | 63.34 | 63.34 | 0.76% | - |
| Oct 13, 2025 | 63.08 | 63.08 | 62.74 | 62.86 | 62.86 | 1.16% | 96 |
| Oct 10, 2025 | 64.84 | 65.08 | 62.14 | 62.14 | 62.14 | -4.52% | - |
| Oct 9, 2025 | 65.64 | 65.64 | 65.08 | 65.08 | 65.08 | -1.21% | - |
| Oct 8, 2025 | 65.10 | 65.88 | 64.98 | 65.88 | 65.88 | 1.10% | - |
| Oct 7, 2025 | 65.80 | 65.98 | 65.16 | 65.16 | 65.16 | -1.48% | - |
| Oct 6, 2025 | 66.24 | 66.34 | 66.14 | 66.14 | 66.14 | 0.73% | - |
| Oct 3, 2025 | 64.38 | 65.66 | 64.38 | 65.66 | 65.66 | 2.47% | - |
| Oct 2, 2025 | 64.48 | 64.48 | 64.08 | 64.08 | 64.08 | 1.01% | - |
| Oct 1, 2025 | 63.92 | 63.96 | 63.44 | 63.44 | 63.44 | 0.03% | - |
| Sep 30, 2025 | 62.90 | 63.42 | 62.90 | 63.42 | 63.42 | 0.16% | - |
| Sep 29, 2025 | 63.50 | 63.50 | 63.14 | 63.32 | 63.32 | 0.29% | - |
| Sep 26, 2025 | 63.18 | 63.18 | 62.96 | 63.14 | 63.14 | 0.29% | - |
| Sep 25, 2025 | 63.18 | 63.18 | 62.96 | 62.96 | 62.96 | -1.72% | - |
| Sep 24, 2025 | 63.92 | 64.06 | 63.82 | 64.06 | 64.06 | -1.36% | - |
| Sep 23, 2025 | 65.70 | 65.70 | 64.94 | 64.94 | 64.94 | -1.61% | - |
| Sep 22, 2025 | 66.46 | 66.46 | 65.86 | 66.00 | 66.00 | 0.55% | - |
| Sep 19, 2025 | 65.98 | 66.34 | 65.64 | 65.64 | 65.64 | 0.09% | - |
| Sep 18, 2025 | 65.94 | 65.94 | 65.58 | 65.58 | 65.58 | -0.21% | - |
| Sep 17, 2025 | 65.76 | 65.76 | 65.54 | 65.72 | 65.72 | 0.15% | - |
| Sep 16, 2025 | 65.88 | 65.88 | 65.62 | 65.62 | 65.62 | -1.17% | - |
| Sep 15, 2025 | 67.02 | 67.06 | 66.40 | 66.40 | 66.40 | -1.07% | - |
| Sep 12, 2025 | 67.28 | 67.28 | 67.12 | 67.12 | 67.12 | 0.30% | - |
| Sep 11, 2025 | 66.12 | 66.92 | 66.12 | 66.92 | 66.92 | -0.80% | - |
| Sep 10, 2025 | 67.86 | 68.28 | 67.46 | 67.46 | 67.46 | -0.12% | - |
| Sep 9, 2025 | 68.38 | 68.38 | 67.54 | 67.54 | 67.54 | -0.44% | - |
| Sep 8, 2025 | 67.98 | 68.02 | 67.64 | 67.84 | 67.84 | -0.85% | - |
| Sep 5, 2025 | 67.96 | 68.42 | 67.86 | 68.42 | 68.42 | 1.36% | - |