ALSO Holding AG (SWX:ALSN)
Switzerland
· Delayed Price · Currency is CHF 239.00
-9.50 (-3.82%)
Sep 26, 2025, 5:31 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 248.00 | 248.00 | 238.00 | 239.00 | 239.00 | -3.82% | 17,994 |
| Sep 25, 2025 | 248.50 | 250.50 | 244.50 | 248.50 | 248.50 | 1.84% | 12,189 |
| Sep 24, 2025 | 248.50 | 250.00 | 243.00 | 244.00 | 244.00 | -2.20% | 26,475 |
| Sep 23, 2025 | 251.50 | 252.50 | 248.50 | 249.50 | 249.50 | -0.80% | 9,780 |
| Sep 22, 2025 | 251.00 | 256.00 | 250.00 | 251.50 | 251.50 | 0.20% | 8,304 |
| Sep 19, 2025 | 255.00 | 256.00 | 251.00 | 251.00 | 251.00 | -1.76% | 12,782 |
| Sep 18, 2025 | 252.00 | 258.50 | 252.00 | 255.50 | 255.50 | 1.19% | 13,363 |
| Sep 17, 2025 | 252.00 | 253.00 | 251.00 | 252.50 | 252.50 | - | 8,616 |
| Sep 16, 2025 | 251.50 | 254.00 | 251.50 | 252.50 | 252.50 | 0.20% | 6,475 |
| Sep 15, 2025 | 248.50 | 252.50 | 248.00 | 252.00 | 252.00 | 1.41% | 5,651 |
| Sep 12, 2025 | 248.50 | 250.00 | 247.00 | 248.50 | 248.50 | 0.20% | 4,761 |
| Sep 11, 2025 | 245.50 | 249.50 | 245.00 | 248.00 | 248.00 | 1.02% | 3,827 |
| Sep 10, 2025 | 249.50 | 249.50 | 245.00 | 245.50 | 245.50 | -0.41% | 5,304 |
| Sep 9, 2025 | 247.00 | 248.50 | 245.00 | 246.50 | 246.50 | -0.40% | 5,468 |
| Sep 8, 2025 | 247.50 | 247.50 | 245.50 | 247.50 | 247.50 | 0.61% | 5,120 |
| Sep 5, 2025 | 248.00 | 249.00 | 245.50 | 246.00 | 246.00 | -0.40% | 5,751 |
| Sep 4, 2025 | 246.50 | 249.00 | 245.00 | 247.00 | 247.00 | 0.82% | 32,716 |
| Sep 3, 2025 | 249.50 | 251.50 | 244.50 | 245.00 | 245.00 | -1.41% | 6,488 |
| Sep 2, 2025 | 257.50 | 257.50 | 248.00 | 248.50 | 248.50 | -3.50% | 14,466 |
| Sep 1, 2025 | 253.00 | 258.50 | 253.00 | 257.50 | 257.50 | 1.58% | 9,420 |
| Aug 29, 2025 | 253.50 | 255.50 | 251.50 | 253.50 | 253.50 | - | 10,458 |
| Aug 28, 2025 | 249.50 | 254.00 | 249.00 | 253.50 | 253.50 | 2.42% | 12,169 |
| Aug 27, 2025 | 250.00 | 251.50 | 246.00 | 247.50 | 247.50 | -0.60% | 14,653 |
| Aug 26, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.80% | 13,522 |
| Aug 25, 2025 | 252.00 | 254.50 | 251.00 | 251.00 | 251.00 | -0.20% | 7,015 |
| Aug 22, 2025 | 249.00 | 253.00 | 249.00 | 251.50 | 251.50 | 0.80% | 7,865 |
| Aug 21, 2025 | 250.50 | 253.00 | 249.00 | 249.50 | 249.50 | -0.80% | 10,046 |
| Aug 20, 2025 | 248.00 | 252.50 | 248.00 | 251.50 | 251.50 | 1.00% | 22,388 |
| Aug 19, 2025 | 247.00 | 250.00 | 245.50 | 249.00 | 249.00 | 1.43% | 15,211 |
| Aug 18, 2025 | 245.50 | 247.50 | 244.00 | 245.50 | 245.50 | - | 9,411 |
| Aug 15, 2025 | 251.50 | 253.00 | 244.50 | 245.50 | 245.50 | -2.00% | 10,220 |
| Aug 14, 2025 | 249.00 | 254.00 | 247.50 | 250.50 | 250.50 | 1.21% | 17,767 |
| Aug 13, 2025 | 251.50 | 253.00 | 246.00 | 247.50 | 247.50 | -1.00% | 7,546 |
| Aug 12, 2025 | 250.50 | 251.00 | 247.50 | 250.00 | 250.00 | - | 8,377 |
| Aug 11, 2025 | 256.00 | 256.00 | 249.50 | 250.00 | 250.00 | -0.40% | 4,974 |
| Aug 8, 2025 | 252.00 | 254.50 | 249.50 | 251.00 | 251.00 | 1.21% | 6,000 |
| Aug 7, 2025 | 247.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.20% | 10,776 |
| Aug 6, 2025 | 250.00 | 253.50 | 246.50 | 248.50 | 248.50 | -0.20% | 100,504 |
| Aug 5, 2025 | 257.50 | 257.50 | 247.50 | 249.00 | 249.00 | 2.26% | 20,961 |
| Aug 4, 2025 | 243.00 | 246.00 | 243.00 | 243.50 | 243.50 | -1.22% | 12,439 |
| Jul 31, 2025 | 252.00 | 252.50 | 246.00 | 246.50 | 246.50 | -2.38% | 16,964 |
| Jul 30, 2025 | 256.00 | 257.50 | 252.00 | 252.50 | 252.50 | -1.17% | 8,401 |
| Jul 29, 2025 | 260.00 | 261.50 | 255.00 | 255.50 | 255.50 | -1.92% | 12,577 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.50 | 260.50 | 260.50 | -2.43% | 18,406 |
| Jul 25, 2025 | 266.00 | 267.50 | 261.00 | 267.00 | 267.00 | - | 15,837 |
| Jul 24, 2025 | 269.50 | 272.50 | 262.50 | 267.00 | 267.00 | -0.93% | 23,649 |
| Jul 23, 2025 | 286.50 | 292.00 | 267.50 | 269.50 | 269.50 | -7.86% | 64,729 |
| Jul 22, 2025 | 277.00 | 298.50 | 277.00 | 292.50 | 292.50 | 5.98% | 65,273 |
| Jul 21, 2025 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.66% | 8,225 |
| Jul 18, 2025 | 267.50 | 271.50 | 267.50 | 271.50 | 271.50 | 1.31% | 20,697 |