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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	204	203	203	204	201.5	19,198
December 22, 2025	201.5	203.5	203.5	203.5	199.8	21,497
December 19, 2025	199.8	202	202	202	199.4	38,910
December 18, 2025	198.4	200.5	200.5	200.5	198.4	27,640
December 17, 2025	196.2	197.8	197.8	198.6	196.2	39,381
December 16, 2025	197.8	196.2	196.2	197.8	195	19,011
December 15, 2025	195.2	196	196	198.2	195	21,933
December 12, 2025	194	194.8	194.8	196	193	20,419
December 11, 2025	195.4	194.2	194.2	195.4	193.8	23,744
December 10, 2025	195.6	195.4	195.4	196	194.8	21,823
December 09, 2025	197.2	195.4	195.4	197.2	195.4	17,972
December 08, 2025	197	196.4	196.4	197.2	195.8	9,825
December 05, 2025	200	197.4	197.4	200	196.6	22,238
December 04, 2025	200.5	200	200	201	199.4	19,945
December 03, 2025	201	200.5	200.5	201	199.4	23,454
December 02, 2025	200	201	201	201	198.8	22,950
December 01, 2025	201.5	200	200	202.5	199.4	39,349
November 28, 2025	200	202	202	202	200	27,248
November 27, 2025	200	201	201	201	199	20,597
November 26, 2025	200	200.5	200.5	200.5	198.6	23,247
November 25, 2025	200	199.8	199.8	201	199	26,285
November 24, 2025	198.4	199.8	199.8	200	197.4	38,897
November 21, 2025	198	198.2	198.2	198.8	196.8	27,001
November 20, 2025	196.8	197	197	198.2	196.2	24,977
November 19, 2025	196.6	196.4	196.4	196.8	195	12,491
November 18, 2025	195.6	196	196	196	194.8	11,133
November 17, 2025	195	196	196	196.2	194	13,905
November 14, 2025	193.2	194.4	194.4	194.4	193	24,040
November 13, 2025	195	195	195	195.8	193.8	11,911
November 12, 2025	193.6	194.2	194.2	195.2	193.6	9,606
November 11, 2025	195.8	193.4	193.4	195.8	193.2	18,905
November 10, 2025	195.4	195.4	195.4	195.4	194	11,712
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

Allreal Holding AG (ALLN.SW) SIX