ALSO Holding AG (ALSN.SW) SIX
156.80
+0.2(+0.13%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
156.80
+0.2(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 156.2 | 156.8 | 156.8 | 159.4 | 155.6 | 20,584 |
| March 12, 2026 | 153 | 156.6 | 156.6 | 157.4 | 151.8 | 30,284 |
| March 11, 2026 | 155.2 | 157.4 | 157.4 | 158.8 | 150.4 | 42,954 |
| March 10, 2026 | 167.2 | 164.8 | 164.8 | 167.6 | 164.6 | 11,910 |
| March 09, 2026 | 163.4 | 164 | 164 | 165 | 161 | 17,276 |
| March 06, 2026 | 163 | 165.6 | 165.6 | 165.8 | 163 | 20,208 |
| March 05, 2026 | 164.8 | 162.4 | 162.4 | 165.4 | 162 | 17,463 |
| March 04, 2026 | 168.6 | 163.6 | 163.6 | 168.8 | 163.6 | 27,372 |
| March 03, 2026 | 165 | 168 | 168 | 172 | 163.6 | 45,368 |
| March 02, 2026 | 158 | 163.2 | 163.2 | 167 | 157.6 | 49,702 |
| February 27, 2026 | 161.2 | 163.8 | 163.8 | 164.4 | 159.4 | 31,476 |
| February 26, 2026 | 161.8 | 162.2 | 162.2 | 163.4 | 157.8 | 37,698 |
| February 25, 2026 | 163 | 161.2 | 161.2 | 163 | 156.6 | 36,490 |
| February 24, 2026 | 159 | 162.4 | 162.4 | 162.8 | 158.2 | 46,788 |
| February 23, 2026 | 153.2 | 159.4 | 159.4 | 162.6 | 151.8 | 62,591 |
| February 20, 2026 | 149.4 | 153.8 | 0 | 153.8 | 149.4 | 36,887 |
| February 19, 2026 | 151.6 | 150.4 | 0 | 155 | 147.4 | 50,236 |
| February 18, 2026 | 140 | 152.6 | 0 | 155.6 | 140 | 190,261 |
| February 17, 2026 | 170.4 | 133.4 | 0 | 170.6 | 133.4 | 286,344 |
| February 16, 2026 | 197 | 193.8 | 0 | 197.8 | 193.8 | 15,521 |
| February 13, 2026 | 198.6 | 196 | 0 | 198.6 | 194.4 | 27,028 |
| February 12, 2026 | 201.5 | 198.6 | 0 | 201.5 | 197.8 | 12,782 |
| February 11, 2026 | 204 | 200.5 | 0 | 204.5 | 200.5 | 18,571 |
| February 10, 2026 | 205.5 | 205.5 | 0 | 208.5 | 204.5 | 19,056 |
| February 09, 2026 | 205 | 205.5 | 0 | 207.5 | 203.5 | 23,453 |
| February 06, 2026 | 198.6 | 204.5 | 0 | 205 | 197.8 | 14,689 |
| February 05, 2026 | 199 | 199.4 | 0 | 199.4 | 196.8 | 17,684 |
| February 04, 2026 | 196 | 198.4 | 0 | 200 | 193.2 | 26,673 |
| February 03, 2026 | 202 | 195.6 | 0 | 202 | 194.4 | 18,936 |
| February 02, 2026 | 198 | 200 | 0 | 201 | 196.6 | 15,492 |
| January 30, 2026 | 200 | 198.8 | 0 | 201.5 | 197.6 | 10,900 |
| January 29, 2026 | 205 | 199.6 | 0 | 205 | 197.6 | 17,892 |
| January 28, 2026 | 206 | 205 | 0 | 206.5 | 203 | 17,940 |
| January 27, 2026 | 204 | 204.5 | 0 | 206 | 203 | 13,449 |
| January 26, 2026 | 207 | 203.5 | 0 | 207 | 203.5 | 20,776 |
| January 23, 2026 | 207 | 207 | 0 | 207.5 | 204 | 27,302 |
| January 22, 2026 | 204 | 207 | 0 | 207 | 203 | 16,621 |
| January 21, 2026 | 207 | 203 | 0 | 208.5 | 200.5 | 36,371 |
| January 20, 2026 | 196 | 197.4 | 0 | 198.6 | 195.6 | 187,099 |
| January 19, 2026 | 202 | 199.8 | 0 | 202.5 | 198 | 15,410 |
| January 16, 2026 | 211 | 205 | 0 | 211 | 199.2 | 27,475 |
| January 15, 2026 | 208 | 211 | 0 | 212 | 207.5 | 10,950 |
| January 14, 2026 | 206.5 | 208.5 | 0 | 209.5 | 206.5 | 9,506 |
| January 13, 2026 | 210.5 | 207.5 | 0 | 211 | 206.5 | 10,897 |
| January 12, 2026 | 213 | 212 | 0 | 215 | 211 | 9,271 |
| January 09, 2026 | 214.5 | 212 | 0 | 216 | 208 | 12,288 |
| January 08, 2026 | 214.5 | 215.5 | 0 | 216 | 211.5 | 14,423 |
| January 07, 2026 | 212 | 215 | 0 | 215 | 209 | 17,737 |
| January 06, 2026 | 213 | 212.5 | 0 | 216 | 211 | 15,765 |
| January 05, 2026 | 215.5 | 215.5 | 0 | 217 | 210.5 | 11,707 |
| December 30, 2025 | 212 | 215 | 0 | 215 | 212 | 8,452 |
| December 29, 2025 | 214 | 213.5 | 0 | 215 | 211.5 | 10,612 |
| December 23, 2025 | 215 | 213.5 | 0 | 215.5 | 210.5 | 25,101 |
| December 22, 2025 | 215 | 215 | 0 | 215.5 | 211 | 11,578 |
| December 19, 2025 | 221.5 | 215 | 0 | 224 | 213.5 | 32,219 |
| December 18, 2025 | 210.5 | 213 | 0 | 213 | 206.5 | 23,241 |
| December 17, 2025 | 213.5 | 210 | 0 | 213.5 | 207.5 | 10,941 |
| December 16, 2025 | 211 | 213 | 0 | 215.5 | 211 | 6,979 |
| December 15, 2025 | 216 | 214.5 | 0 | 216.5 | 214 | 5,174 |
| December 12, 2025 | 215 | 216 | 0 | 220 | 215 | 9,909 |