Allreal Holding AG - ALLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	182.6	183.2	183.2	184	182.2	10,013
August 15, 2025	184.2	182.2	182.2	184.2	182	11,574
August 14, 2025	183.8	183.6	183.6	185.6	182.8	17,071
August 13, 2025	183.6	183.2	183.2	184.8	183.2	12,865
August 12, 2025	184.8	183.6	183.6	185.6	183.4	18,224
August 11, 2025	183.4	184.8	184.8	185.2	183.4	15,255
August 08, 2025	185.4	183.2	183.2	186	182.8	19,263
August 07, 2025	186.8	185.6	185.6	188.4	185.2	31,195
August 06, 2025	186.6	187	187	188	186.4	13,159
August 05, 2025	186.6	187.4	187.4	187.6	185.6	19,727
August 04, 2025	183.8	186.6	186.6	186.8	183.4	26,284
July 31, 2025	184.2	184	184	185.6	184	23,421
July 30, 2025	184.4	184.2	184.2	185.4	183.4	9,630
July 29, 2025	184.6	184.6	184.6	185	182.8	16,011
July 28, 2025	183	183.2	183.2	184.2	183	15,089
July 25, 2025	183.8	183.6	183.6	183.8	182.8	15,594
July 24, 2025	182.8	183.6	183.6	183.6	180.6	17,993
July 23, 2025	186.6	183.2	183.2	186.6	183	27,300
July 22, 2025	185.8	186.6	186.6	186.6	184.6	19,029
July 21, 2025	183.8	185.6	185.6	185.6	183.8	30,350
July 18, 2025	183.8	184	184	184	183	17,974
July 17, 2025	184.6	184	184	185.4	183	36,611
July 16, 2025	184.8	184.4	184.4	185	183.8	19,379
July 15, 2025	185.2	185.2	185.2	186	184.2	24,622
July 14, 2025	183.8	185.6	185.6	185.8	183.6	43,617
July 11, 2025	183	183.8	183.8	183.8	182	18,510
July 10, 2025	184.6	183	183	184.6	182.6	21,479
July 09, 2025	184.8	184.2	184.2	184.8	183.2	15,966
July 08, 2025	184	183.4	183.4	184	182.4	24,970
July 07, 2025	183.8	184	184	185	183.6	20,374
July 04, 2025	184	183.8	183.8	184	182.6	11,982
July 03, 2025	184.6	184	184	184.8	183.8	20,205
July 02, 2025	187	184.4	184.4	187	183.8	19,604
July 01, 2025	186.8	186.2	186.2	187.8	184.6	25,728
June 30, 2025	186	186.2	186.2	187.6	185	46,719
June 27, 2025	187	185.8	185.8	187	185.4	21,521
June 26, 2025	186.4	187	187	187.4	186.2	16,399
June 25, 2025	187.6	186.2	186.2	188	186	27,097
June 24, 2025	191.8	187	187	191.8	186.6	19,770
June 23, 2025	189.4	190.8	190.8	191	188.8	30,908
June 20, 2025	188.2	190	190	190.8	188.2	47,478
June 19, 2025	188	188.8	188.8	189.4	187.4	29,127
June 18, 2025	186.6	188.8	188.8	188.8	185.6	24,677
June 17, 2025	184.2	186.4	186.4	186.8	183	27,745
June 16, 2025	184.8	184.4	184.4	185.4	184.2	20,660
June 13, 2025	185.6	185	185	186.4	184.8	16,073
June 12, 2025	186.4	186.4	186.4	187.8	185.6	17,550
June 11, 2025	187.6	186.4	186.4	188	186.4	23,208
June 10, 2025	187.6	187.8	187.8	188.4	186.8	11,162
June 06, 2025	187.2	187.8	187.8	187.8	186.8	14,400
June 05, 2025	185.2	186.8	186.8	187	184.6	28,401
June 04, 2025	185.8	184.8	184.8	186	184.6	18,272
June 03, 2025	188.4	185.6	185.6	188.8	185.6	24,632
June 02, 2025	188.4	188.2	188.2	189.4	187.2	26,324
May 30, 2025	187.2	188.2	188.2	189.6	187	59,299
May 28, 2025	187.4	186.8	186.8	188.4	186.6	18,952
May 27, 2025	188.8	187.4	187.4	188.8	187.4	25,123
May 26, 2025	188.6	188.8	188.8	189	188	10,853
May 23, 2025	188.2	188	188	189	187.2	44,840
May 22, 2025	188.4	187.6	187.6	188.4	186.8	28,963

Allreal Holding AG (ALLN.SW) SIX