ALSO Holding AG (0QLW.L) LSE
140.46
-1.78347(-1.25%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
140.46
-1.78347(-1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 140.2 | 140.46 | 140.46 | 141.2 | 139.4 | 3,099 |
| April 01, 2026 | 144.4 | 142.24 | 142.24 | 144.4 | 141.6 | 2,066 |
| March 31, 2026 | 139.6 | 141.8 | 141.8 | 141.8 | 139.39 | 1,796 |
| March 30, 2026 | 138.4 | 138.2 | 138.2 | 139.6 | 137.6 | 5,328 |
| March 27, 2026 | 138.4 | 138 | 138 | 140.6 | 138 | 3,134 |
| March 26, 2026 | 139.2 | 139 | 139 | 140.4 | 138.89 | 5,010 |
| March 25, 2026 | 142.4 | 142.6 | 142.6 | 144.4 | 141.79 | 1,203 |
| March 24, 2026 | 140.6 | 141.14 | 141.14 | 143.2 | 139.39 | 4,002 |
| March 23, 2026 | 139.5 | 144.43 | 144.43 | 145.33 | 138.2 | 6,448 |
| March 20, 2026 | 147.1 | 143.97 | 143.97 | 147.2 | 141.59 | 7,758 |
| March 19, 2026 | 152 | 152.4 | 152.4 | 154.8 | 152 | 31,543 |
| March 18, 2026 | 156.7 | 154.57 | 154.57 | 156.7 | 153.4 | 5,004 |
| March 17, 2026 | 153.6 | 154.15 | 154.15 | 154.97 | 152.4 | 1,707 |
| March 16, 2026 | 157 | 154.8 | 154.8 | 157 | 154.8 | 1,250 |
| March 13, 2026 | 156.8 | 156.8 | 156.8 | 158 | 156.79 | 2,046 |
| March 12, 2026 | 154.8 | 154.6 | 154.6 | 157.4 | 152.4 | 40,914 |
| March 11, 2026 | 152.4 | 152.13 | 152.13 | 157.4 | 152.13 | 4,416 |
| March 10, 2026 | 166 | 164.8 | 164.8 | 167.39 | 164.8 | 667 |
| March 09, 2026 | 161.7 | 164 | 164 | 164.6 | 160.8 | 981 |
| March 06, 2026 | 165.4 | 165.24 | 165.24 | 165.6 | 164.2 | 3,452 |
| March 05, 2026 | 162.4 | 162.4 | 162.4 | 165.02 | 162.39 | 4,989 |
| March 04, 2026 | 167.2 | 165.74 | 165.74 | 168.59 | 163.59 | 1,665 |
| March 03, 2026 | 167.8 | 169.48 | 169.48 | 172 | 164.99 | 5,889 |
| March 02, 2026 | 159 | 163.2 | 163.2 | 167.2 | 159 | 3,379 |
| February 27, 2026 | 160.2 | 163.06 | 163.06 | 164.4 | 160.2 | 4,053 |
| February 26, 2026 | 162 | 159.72 | 159.72 | 162.2 | 157.8 | 3,108 |
| February 25, 2026 | 162.6 | 161.2 | 161.2 | 162.6 | 156 | 11,189 |
| February 24, 2026 | 159.2 | 162.35 | 162.35 | 163 | 158.4 | 4,992 |
| February 23, 2026 | 152.4 | 159.5 | 159.5 | 161.3 | 151.8 | 14,656 |
| February 20, 2026 | 151 | 153.6 | 0 | 153.8 | 150.8 | 8,967 |
| February 19, 2026 | 151 | 151.23 | 0 | 154.6 | 149 | 137,994 |
| February 18, 2026 | 140.4 | 148.97 | 0 | 155.2 | 140 | 30,465 |
| February 17, 2026 | 165 | 143.4 | 0 | 165 | 141.77 | 49,393 |
| February 16, 2026 | 196.8 | 193.8 | 0 | 197.6 | 193.8 | 55,775 |
| February 13, 2026 | 197.6 | 196 | 0 | 198 | 194.6 | 6,207 |
| February 12, 2026 | 200 | 198.6 | 0 | 201 | 198.4 | 8,280 |
| February 11, 2026 | 203.25 | 200.75 | 0 | 204.59 | 200.46 | 5,027 |
| February 10, 2026 | 205 | 205.5 | 0 | 208 | 204.5 | 2,814 |
| February 09, 2026 | 205 | 205.5 | 0 | 207.75 | 205 | 6,050 |
| February 06, 2026 | 199.95 | 202.12 | 0 | 204.5 | 197.6 | 2,377 |
| February 05, 2026 | 198.4 | 197.64 | 0 | 199.4 | 197 | 1,754 |
| February 04, 2026 | 194.6 | 197.6 | 0 | 199.6 | 193.2 | 2,096 |
| February 03, 2026 | 200 | 195.78 | 0 | 202 | 194.4 | 48,227 |
| February 02, 2026 | 197.2 | 198.8 | 0 | 201.25 | 196.6 | 8,879 |
| January 30, 2026 | 200 | 198.72 | 0 | 201 | 198 | 902 |
| January 29, 2026 | 204.5 | 199.57 | 0 | 204.99 | 197.8 | 3,023 |
| January 28, 2026 | 204 | 205 | 0 | 206.5 | 203.5 | 2,839 |
| January 27, 2026 | 205.5 | 204.5 | 0 | 205.5 | 203.51 | 6,094 |
| January 26, 2026 | 205 | 203.76 | 0 | 206.25 | 203.49 | 2,873 |
| January 23, 2026 | 204.5 | 206.95 | 0 | 207.5 | 204.25 | 1,732 |
| January 22, 2026 | 205 | 206.62 | 0 | 207 | 203.99 | 1,448 |
| January 21, 2026 | 204.25 | 203 | 0 | 207.5 | 201.47 | 3,478 |
| January 20, 2026 | 196.8 | 197.8 | 0 | 198 | 195.6 | 3,082 |
| January 19, 2026 | 201 | 199.23 | 0 | 202 | 198.3 | 3,037 |
| January 16, 2026 | 208.5 | 204.75 | 0 | 211 | 200.5 | 5,704 |
| January 15, 2026 | 208.5 | 210.12 | 0 | 211.5 | 207.25 | 3,794 |
| January 14, 2026 | 206.75 | 208.57 | 0 | 209.5 | 206.75 | 1,121 |
| January 13, 2026 | 209.5 | 207.5 | 0 | 209.75 | 207.5 | 1,186 |
| January 12, 2026 | 213 | 211.98 | 0 | 213 | 211.4 | 2,912 |
| January 09, 2026 | 215 | 212.34 | 0 | 215 | 208 | 14,794 |