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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	194	195.2	195.2	195.2	193.4	23,266
November 06, 2025	194.4	193.8	193.8	194.8	192.6	8,066
November 05, 2025	193.6	194	194	194	191.8	27,740
November 04, 2025	192.6	193	193	193.6	191.4	16,794
November 03, 2025	192.6	192.6	192.6	193.4	191.4	18,014
October 31, 2025	192	192.2	192.2	192.4	191.4	20,968
October 30, 2025	190	191.8	191.8	191.8	189.6	11,404
October 29, 2025	189.6	190.6	190.6	191	189.2	11,841
October 28, 2025	191	190.4	190.4	192.4	189.2	15,761
October 27, 2025	192	191.8	191.8	192.4	191.2	7,856
October 24, 2025	195	192.4	192.4	195	190.4	21,739
October 23, 2025	192	193.2	193.2	193.4	191.4	29,543
October 22, 2025	189.8	192	192	192.4	189.4	32,343
October 21, 2025	188.8	189.2	189.2	189.8	186.6	7,591
October 20, 2025	186.8	188.2	188.2	188.4	186.6	27,042
October 17, 2025	186.4	186.4	186.4	186.8	185.2	18,796
October 16, 2025	186.2	186.4	186.4	186.4	184.6	14,962
October 15, 2025	184.4	186.2	186.2	186.4	183.8	31,908
October 14, 2025	182	185.2	185.2	186	182	15,635
October 13, 2025	182.6	184.4	184.4	184.6	182	12,343
October 10, 2025	182.2	182.6	182.6	183.2	181.8	14,228
October 09, 2025	182.8	181.6	181.6	182.8	180.8	24,367
October 08, 2025	184.8	182.6	182.6	184.8	181.6	13,963
October 07, 2025	185	183	183	185.2	182.8	16,782
October 06, 2025	184.2	184.2	184.2	185.2	183	11,328
October 03, 2025	183	184.2	184.2	185	183	14,129
October 02, 2025	184.2	183.2	183.2	184.4	182.2	20,061
October 01, 2025	186	184.6	184.6	186.6	184.4	28,175
September 30, 2025	184.6	186.4	186.4	187.2	184.6	28,176
September 29, 2025	184.8	185.4	185.4	185.6	183.8	15,629
September 26, 2025	183.6	184.4	184.4	184.8	183.2	16,503
September 25, 2025	183.6	183.6	183.6	184.4	183	12,416
September 24, 2025	183	183.8	183.8	184.4	183	14,844
September 23, 2025	184.8	183.2	183.2	184.8	182.8	8,559
September 22, 2025	182.8	184.2	184.2	184.8	182.6	12,957
September 19, 2025	182.4	183.4	183.4	183.6	181	72,055
September 18, 2025	182.8	182.2	182.2	183.2	181.4	16,565
September 17, 2025	183	182.6	182.6	183.4	182.2	9,091
September 16, 2025	185.4	182.8	182.8	186	182.6	25,319
September 15, 2025	185.6	185.4	185.4	186.4	185	9,348
September 12, 2025	184.4	185.6	185.6	186.4	183.8	23,284
September 11, 2025	184.8	184	184	185.6	183.6	14,201
September 10, 2025	185	184.6	184.6	185.2	183.6	21,176
September 09, 2025	185	185.2	185.2	185.4	184.4	14,793
September 08, 2025	185.4	185.2	185.2	185.6	184.4	13,703
September 05, 2025	182.4	185	185	185.2	182.4	24,938
September 04, 2025	182.8	184	184	184.8	182.8	21,801
September 03, 2025	181.4	182.4	182.4	182.8	181	24,436
September 02, 2025	180.2	181	181	181.6	179.6	21,683
September 01, 2025	181.2	181.6	181.6	183	181.2	17,847
August 29, 2025	180	181.2	181.2	182.2	180	19,526
August 28, 2025	181.8	180.8	180.8	182.4	179.8	17,439
August 27, 2025	181.2	181.6	181.6	182.2	181.2	16,385
August 26, 2025	179.6	182.2	182.2	183	179.4	36,253
August 25, 2025	181.2	179.8	179.8	181.4	179.2	28,274
August 22, 2025	184	181.6	181.6	184.2	181.4	45,007
August 21, 2025	184	184.6	184.6	185.4	183.8	18,217
August 20, 2025	182.2	183.6	183.6	184	182.2	19,303
August 19, 2025	183.6	181.6	181.6	184.2	181.6	13,470
August 18, 2025	182.6	183.2	183.2	184	182.2	10,013

Allreal Holding AG (ALLN.SW) SIX