Alcon Inc. (VIE:ALC)
Austria · Delayed Price · Currency is EUR 68.60
+0.70 (1.03%)
At close: Dec 23, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 65.42 | 65.50 | 64.70 | 64.70 | 64.70 | -2.77% | - |
| Nov 17, 2025 | 67.18 | 67.18 | 66.54 | 66.54 | 66.54 | -0.57% | - |
| Nov 14, 2025 | 67.32 | 67.32 | 66.92 | 66.92 | 66.92 | -2.36% | - |
| 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% | - |