Alcon Inc. (VIE:ALC)
Austria · Delayed Price · Currency is EUR 64.08
+0.64 (1.01%)
At close: Oct 2, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 67.32 | 67.94 | 67.32 | 67.50 | 67.50 | 0.69% | - |
| Sep 3, 2025 | 67.64 | 67.64 | 67.04 | 67.04 | 67.04 | -0.42% | - |
| Sep 2, 2025 | 68.30 | 68.30 | 67.32 | 67.32 | 67.32 | -1.46% | - |
| Sep 1, 2025 | 68.44 | 68.82 | 68.32 | 68.32 | 68.32 | 0.35% | - |
| Aug 29, 2025 | 67.90 | 68.20 | 67.90 | 68.08 | 68.08 | -0.12% | - |
| Aug 28, 2025 | 70.14 | 70.14 | 68.16 | 68.16 | 68.16 | -3.02% | - |
| Aug 27, 2025 | 69.88 | 70.28 | 69.88 | 70.28 | 70.28 | 0.92% | - |
| Aug 26, 2025 | 70.00 | 70.00 | 69.64 | 69.64 | 69.64 | -0.29% | - |
| Aug 25, 2025 | 69.90 | 70.76 | 69.84 | 69.84 | 69.84 | -0.51% | - |
| Aug 22, 2025 | 70.04 | 70.20 | 70.04 | 70.20 | 70.20 | 2.93% | - |
| Aug 21, 2025 | 67.92 | 68.20 | 67.14 | 68.20 | 68.20 | -2.65% | - |
| Aug 20, 2025 | 69.40 | 71.18 | 67.96 | 70.06 | 70.06 | -9.18% | - |
| Aug 19, 2025 | 76.44 | 77.14 | 75.92 | 77.14 | 77.14 | 1.45% | - |
| Aug 18, 2025 | 75.34 | 76.04 | 75.06 | 76.04 | 76.04 | 1.63% | - |
| Aug 15, 2025 | 74.66 | 74.82 | 74.38 | 74.82 | 74.82 | 1.46% | - |
| Aug 14, 2025 | 74.48 | 74.48 | 73.74 | 73.74 | 73.74 | -0.03% | - |
| Aug 13, 2025 | 73.86 | 73.86 | 73.74 | 73.76 | 73.76 | 0.79% | - |
| Aug 12, 2025 | 73.34 | 73.34 | 73.18 | 73.18 | 73.18 | -0.19% | - |
| Aug 11, 2025 | 73.58 | 73.58 | 73.28 | 73.32 | 73.32 | -0.16% | - |
| Aug 8, 2025 | 73.74 | 73.74 | 73.26 | 73.44 | 73.44 | 0.47% | - |
| Aug 7, 2025 | 72.54 | 73.10 | 72.54 | 73.10 | 73.10 | 0.66% | - |
| Aug 6, 2025 | 74.84 | 74.84 | 72.62 | 72.62 | 72.62 | -4.65% | - |
| Aug 5, 2025 | 76.18 | 76.18 | 76.08 | 76.16 | 76.16 | 0.26% | - |
| Aug 4, 2025 | 76.22 | 76.22 | 74.54 | 75.96 | 75.96 | 0.64% | - |
| Aug 1, 2025 | 76.62 | 76.62 | 75.32 | 75.48 | 75.48 | -2.15% | - |
| Jul 31, 2025 | 78.14 | 78.20 | 77.14 | 77.14 | 77.14 | -1.48% | - |
| Jul 30, 2025 | 78.76 | 79.14 | 78.30 | 78.30 | 78.30 | -0.91% | - |
| Jul 29, 2025 | 78.18 | 79.02 | 78.16 | 79.02 | 79.02 | 1.23% | - |
| Jul 28, 2025 | 78.80 | 78.80 | 78.06 | 78.06 | 78.06 | 0.03% | - |
| Jul 25, 2025 | 77.96 | 78.56 | 77.96 | 78.04 | 78.04 | -0.61% | - |