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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Allreal Holding AG (ALLN.SW) SIX