Alcon Inc. (VIE:ALC)
Austria · Delayed Price · Currency is EUR 56.00
-0.76 (-1.34%)
At close: Oct 8, 2026
VIE:ALC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.62 | 56.00 | 55.62 | 56.00 | 56.00 | -1.34% | - |
| Oct 7, 2026 | 56.78 | 56.78 | 56.68 | 56.76 | 56.76 | -0.42% | - |
| Oct 6, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | 0.32% | - |
| Oct 5, 2026 | 56.86 | 57.12 | 56.82 | 56.82 | 56.82 | -0.49% | - |
| Oct 2, 2026 | 56.68 | 57.10 | 56.68 | 57.10 | 57.10 | -0.10% | - |
| Oct 1, 2026 | 56.62 | 57.16 | 56.62 | 57.16 | 57.16 | -0.42% | - |
| Sep 30, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Sep 29, 2026 | 57.14 | 57.62 | 57.14 | 57.60 | 57.60 | 1.59% | - |
| Sep 28, 2026 | 56.90 | 57.28 | 56.70 | 56.70 | 56.70 | 0.71% | - |
| Sep 25, 2026 | 56.66 | 56.66 | 56.18 | 56.30 | 56.30 | -1.88% | - |
| Sep 24, 2026 | 57.18 | 57.50 | 57.18 | 57.38 | 57.38 | 0.38% | - |
| Sep 23, 2026 | 57.12 | 57.16 | 57.12 | 57.16 | 57.16 | -0.03% | - |
| Sep 22, 2026 | 56.50 | 57.26 | 56.50 | 57.18 | 57.18 | 0.14% | - |
| Sep 21, 2026 | 56.80 | 57.30 | 56.80 | 57.10 | 57.10 | 0.95% | - |
| Sep 18, 2026 | 56.60 | 56.64 | 56.56 | 56.56 | 56.56 | -1.98% | - |
| Sep 17, 2026 | 57.62 | 57.70 | 57.50 | 57.70 | 57.70 | -1.10% | - |
| Sep 16, 2026 | 58.32 | 58.34 | 58.26 | 58.34 | 58.34 | 0.03% | - |
| Sep 15, 2026 | 58.10 | 58.36 | 58.10 | 58.32 | 58.32 | - | - |
| Sep 14, 2026 | 57.92 | 58.32 | 57.92 | 58.32 | 58.32 | 2.24% | - |
| Sep 11, 2026 | 58.02 | 58.14 | 57.04 | 57.04 | 57.04 | -1.76% | - |
| Sep 10, 2026 | 58.00 | 58.34 | 58.00 | 58.06 | 58.06 | -2.26% | - |
| Sep 9, 2026 | 59.36 | 59.40 | 59.22 | 59.40 | 59.40 | -0.67% | - |
| Sep 8, 2026 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | -1.19% | - |
| Sep 7, 2026 | 60.06 | 60.52 | 60.06 | 60.52 | 60.52 | -0.92% | - |
| Sep 4, 2026 | 61.70 | 61.70 | 61.08 | 61.08 | 61.08 | -2.37% | - |
| Sep 3, 2026 | 62.54 | 62.60 | 62.50 | 62.56 | 62.56 | 0.97% | - |
| Sep 2, 2026 | 62.20 | 62.20 | 61.70 | 61.96 | 61.96 | -0.80% | - |
| Sep 1, 2026 | 61.98 | 62.46 | 61.98 | 62.46 | 62.46 | 0.61% | - |
| Aug 31, 2026 | 61.84 | 62.08 | 61.82 | 62.08 | 62.08 | 0.84% | - |
| Aug 28, 2026 | 62.24 | 62.24 | 61.56 | 61.56 | 61.56 | -1.31% | - |
| Aug 27, 2026 | 61.92 | 62.38 | 61.78 | 62.38 | 62.38 | -0.45% | - |
| Aug 26, 2026 | 62.38 | 62.66 | 62.38 | 62.66 | 62.66 | -0.41% | - |
| Aug 25, 2026 | 63.18 | 63.30 | 62.92 | 62.92 | 62.92 | -0.03% | - |
| Aug 24, 2026 | 63.02 | 63.02 | 62.94 | 62.94 | 62.94 | 1.19% | - |
| Aug 21, 2026 | 62.54 | 62.54 | 62.20 | 62.20 | 62.20 | -2.45% | - |
| Aug 20, 2026 | 63.66 | 63.76 | 63.50 | 63.76 | 63.76 | 1.11% | - |
| Aug 19, 2026 | 63.38 | 63.38 | 63.06 | 63.06 | 63.06 | -0.85% | - |
| Aug 18, 2026 | 63.14 | 63.60 | 63.14 | 63.60 | 63.60 | 0.98% | - |
| Aug 17, 2026 | 63.70 | 63.70 | 62.98 | 62.98 | 62.98 | -1.96% | - |
| Aug 14, 2026 | 63.96 | 64.24 | 63.96 | 64.24 | 64.24 | 0.41% | - |
| Aug 13, 2026 | 63.76 | 63.98 | 63.76 | 63.98 | 63.98 | 2.27% | - |
| Aug 12, 2026 | 63.20 | 63.20 | 62.56 | 62.56 | 62.56 | -4.69% | - |
| Aug 11, 2026 | 64.86 | 65.88 | 64.86 | 65.64 | 65.64 | 5.87% | - |
| Aug 10, 2026 | 61.44 | 62.00 | 61.42 | 62.00 | 62.00 | 1.87% | - |
| Aug 7, 2026 | 61.10 | 61.24 | 60.86 | 60.86 | 60.86 | -0.23% | - |
| Aug 6, 2026 | 60.98 | 61.00 | 60.90 | 61.00 | 61.00 | -0.39% | - |
| Aug 5, 2026 | 61.36 | 61.36 | 61.24 | 61.24 | 61.24 | -0.49% | - |
| Aug 4, 2026 | 60.80 | 61.54 | 60.80 | 61.54 | 61.54 | 1.05% | - |
| Aug 3, 2026 | 60.58 | 60.90 | 60.58 | 60.90 | 60.90 | 1.03% | - |
| Jul 31, 2026 | 60.72 | 60.72 | 60.28 | 60.28 | 60.28 | -1.02% | - |