Alcon Inc. (VIE:ALC)
Austria · Delayed Price · Currency is EUR 67.86
+0.78 (1.16%)
At close: Jan 29, 2026
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 67.14 | 67.14 | 66.24 | 66.36 | 66.36 | -1.72% | - |
| Feb 2, 2026 | 67.90 | 67.90 | 67.46 | 67.52 | 67.52 | -1.69% | 40 |
| Jan 30, 2026 | 67.98 | 68.68 | 67.98 | 68.68 | 68.68 | 1.21% | - |
| Jan 29, 2026 | 67.42 | 67.86 | 67.42 | 67.86 | 67.86 | 1.16% | - |
| Jan 28, 2026 | 67.60 | 67.60 | 67.02 | 67.08 | 67.08 | -0.92% | - |
| Jan 27, 2026 | 67.94 | 67.94 | 67.62 | 67.70 | 67.70 | -0.73% | - |
| Jan 26, 2026 | 68.02 | 68.20 | 67.76 | 68.20 | 68.20 | -0.41% | - |
| Jan 23, 2026 | 68.46 | 68.58 | 68.46 | 68.48 | 68.48 | -1.15% | - |
| Jan 22, 2026 | 69.42 | 69.42 | 69.20 | 69.28 | 69.28 | 0.46% | - |
| Jan 21, 2026 | 67.88 | 68.96 | 67.50 | 68.96 | 68.96 | 3.08% | - |
| Jan 20, 2026 | 66.56 | 66.90 | 66.56 | 66.90 | 66.90 | 0.72% | - |
| Jan 19, 2026 | 66.18 | 66.42 | 65.98 | 66.42 | 66.42 | -3.71% | - |
| Jan 16, 2026 | 68.60 | 68.98 | 68.54 | 68.98 | 68.98 | 0.47% | - |
| Jan 15, 2026 | 68.56 | 68.66 | 68.44 | 68.66 | 68.66 | 0.32% | - |
| Jan 14, 2026 | 68.78 | 68.80 | 68.44 | 68.44 | 68.44 | -1.86% | - |
| Jan 13, 2026 | 69.10 | 69.88 | 68.88 | 69.74 | 69.74 | -0.23% | - |
| Jan 12, 2026 | 69.08 | 69.90 | 69.08 | 69.90 | 69.90 | 0.89% | - |
| Jan 9, 2026 | 69.08 | 69.28 | 68.90 | 69.28 | 69.28 | 1.17% | - |
| Jan 8, 2026 | 68.84 | 68.84 | 68.42 | 68.48 | 68.48 | -2.84% | - |
| Jan 7, 2026 | 70.24 | 70.48 | 70.12 | 70.48 | 70.48 | 1.06% | - |
| Jan 6, 2026 | 69.16 | 69.74 | 68.70 | 69.74 | 69.74 | 3.63% | - |
| Jan 5, 2026 | 67.16 | 67.64 | 67.16 | 67.30 | 67.30 | -0.36% | - |
| Jan 2, 2026 | 67.40 | 67.54 | 67.40 | 67.54 | 67.54 | -0.97% | - |
| Dec 30, 2025 | 68.16 | 68.32 | 68.16 | 68.20 | 68.20 | -0.70% | - |
| Dec 29, 2025 | 68.14 | 68.68 | 68.14 | 68.68 | 68.68 | 0.12% | - |
| Dec 23, 2025 | 68.54 | 68.64 | 68.50 | 68.60 | 68.60 | 1.03% | - |
| Dec 22, 2025 | 68.28 | 68.28 | 67.76 | 67.90 | 67.90 | 0.06% | - |
| Dec 19, 2025 | 68.16 | 68.16 | 67.82 | 67.86 | 67.86 | -0.26% | - |
| Dec 18, 2025 | 67.80 | 68.16 | 67.80 | 68.04 | 68.04 | 0.98% | - |
| Dec 17, 2025 | 67.22 | 67.38 | 67.14 | 67.38 | 67.38 | 0.42% | - |
| Dec 16, 2025 | 67.20 | 67.58 | 67.10 | 67.10 | 67.10 | -0.56% | - |
| Dec 15, 2025 | 67.36 | 67.82 | 67.36 | 67.48 | 67.48 | 0.33% | - |
| Dec 12, 2025 | 67.26 | 67.66 | 67.26 | 67.26 | 67.26 | -1.00% | - |
| Dec 11, 2025 | 67.48 | 68.08 | 67.48 | 67.94 | 67.94 | -0.32% | - |
| Dec 10, 2025 | 67.86 | 68.36 | 67.86 | 68.16 | 68.16 | -0.81% | - |
| Dec 9, 2025 | 68.08 | 68.72 | 68.08 | 68.72 | 68.72 | -0.49% | - |
| Dec 8, 2025 | 69.42 | 69.42 | 69.06 | 69.06 | 69.06 | -0.95% | - |
| Dec 5, 2025 | 68.42 | 69.72 | 68.42 | 69.72 | 69.72 | 1.87% | - |
| Dec 4, 2025 | 68.14 | 68.44 | 68.14 | 68.44 | 68.44 | 0.18% | - |
| Dec 3, 2025 | 68.56 | 68.56 | 68.30 | 68.32 | 68.32 | 0.23% | - |
| Dec 2, 2025 | 68.10 | 68.26 | 68.10 | 68.16 | 68.16 | -0.03% | - |
| Dec 1, 2025 | 68.36 | 68.60 | 68.18 | 68.18 | 68.18 | -0.32% | - |
| Nov 28, 2025 | 68.30 | 68.48 | 68.30 | 68.40 | 68.40 | 0.09% | - |
| Nov 27, 2025 | 67.94 | 68.36 | 67.94 | 68.34 | 68.34 | -0.84% | - |
| Nov 26, 2025 | 68.92 | 69.10 | 68.92 | 68.92 | 68.92 | 2.90% | - |
| Nov 25, 2025 | 66.48 | 66.98 | 66.44 | 66.98 | 66.98 | 1.09% | - |
| Nov 24, 2025 | 66.48 | 66.48 | 66.10 | 66.26 | 66.26 | 1.04% | - |
| Nov 21, 2025 | 65.78 | 65.78 | 65.58 | 65.58 | 65.58 | - | - |
| Nov 20, 2025 | 65.50 | 65.60 | 65.32 | 65.58 | 65.58 | 0.52% | - |
| Nov 19, 2025 | 65.10 | 65.32 | 65.10 | 65.24 | 65.24 | 0.83% | - |