Alcon Inc. (ETR:2U3)
Germany
· Delayed Price · Currency is EUR 69.82
+1.98 (2.92%)
At close: Dec 5, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.96 | 70.08 | 68.96 | 69.82 | 69.82 | 2.92% | 1,095 |
| Dec 4, 2025 | 68.16 | 68.46 | 67.84 | 67.84 | 67.84 | -0.85% | 1,208 |
| Dec 3, 2025 | 68.20 | 68.90 | 68.20 | 68.42 | 68.42 | 0.62% | 416 |
| Dec 2, 2025 | 67.98 | 68.22 | 67.98 | 68.00 | 68.00 | -0.44% | 1,639 |
| Dec 1, 2025 | 68.16 | 68.54 | 68.16 | 68.30 | 68.30 | -0.32% | 918 |
| Nov 28, 2025 | 68.32 | 68.52 | 68.32 | 68.52 | 68.52 | 0.03% | 202 |
| Nov 27, 2025 | 67.78 | 68.50 | 67.78 | 68.50 | 68.50 | -0.17% | 170 |
| Nov 26, 2025 | 68.74 | 69.12 | 68.62 | 68.62 | 68.62 | 0.50% | 1,192 |
| Nov 25, 2025 | 66.30 | 68.28 | 66.30 | 68.28 | 68.28 | 2.92% | 1,206 |
| Nov 24, 2025 | 66.16 | 66.50 | 66.16 | 66.34 | 66.34 | 0.24% | 931 |
| Nov 21, 2025 | 65.00 | 66.18 | 65.00 | 66.18 | 66.18 | 0.95% | 1,845 |
| Nov 20, 2025 | 65.86 | 65.96 | 65.42 | 65.56 | 65.56 | 0.71% | 2,372 |
| Nov 19, 2025 | 65.10 | 65.42 | 65.00 | 65.10 | 65.10 | 0.59% | 1,339 |
| Nov 18, 2025 | 65.50 | 65.50 | 64.60 | 64.72 | 64.72 | -2.71% | 2,337 |
| Nov 17, 2025 | 67.08 | 67.30 | 66.52 | 66.52 | 66.52 | -0.60% | 1,147 |
| Nov 14, 2025 | 67.44 | 67.58 | 66.86 | 66.92 | 66.92 | -1.91% | 1,125 |
| Nov 13, 2025 | 69.22 | 69.34 | 68.14 | 68.22 | 68.22 | -1.84% | 2,645 |
| Nov 12, 2025 | 68.66 | 71.46 | 68.66 | 69.50 | 69.50 | 4.51% | 9,038 |
| Nov 11, 2025 | 64.84 | 66.50 | 64.84 | 66.50 | 66.50 | 4.04% | 5,035 |
| Nov 10, 2025 | 63.96 | 64.20 | 63.84 | 63.92 | 63.92 | 0.95% | 7,676 |
| Nov 7, 2025 | 62.92 | 63.32 | 62.50 | 63.32 | 63.32 | -0.63% | 4,522 |
| Nov 6, 2025 | 64.50 | 64.50 | 63.52 | 63.72 | 63.72 | -0.90% | 2,976 |
| Nov 5, 2025 | 64.18 | 64.94 | 64.18 | 64.30 | 64.30 | -1.56% | 2,272 |
| Nov 4, 2025 | 64.16 | 65.52 | 64.16 | 65.32 | 65.32 | 2.96% | 1,802 |
| Nov 3, 2025 | 64.06 | 64.06 | 63.02 | 63.44 | 63.44 | -2.88% | 543 |
| Oct 31, 2025 | 64.34 | 65.32 | 64.10 | 65.32 | 65.32 | 0.71% | 801 |
| Oct 30, 2025 | 63.68 | 64.86 | 63.66 | 64.86 | 64.86 | - | 470 |
| Oct 29, 2025 | 64.20 | 64.86 | 63.94 | 64.86 | 64.86 | - | 631 |
| Oct 28, 2025 | 65.14 | 65.20 | 64.46 | 64.86 | 64.86 | - | 607 |
| Oct 27, 2025 | 65.46 | 65.52 | 64.86 | 64.86 | 64.86 | - | 1,094 |
| Oct 24, 2025 | 65.92 | 66.16 | 64.86 | 64.86 | 64.86 | - | 670 |
| Oct 23, 2025 | 65.72 | 65.72 | 64.86 | 64.86 | 64.86 | - | 537 |
| Oct 22, 2025 | 65.42 | 66.00 | 64.86 | 64.86 | 64.86 | 1.63% | 1,189 |
| Oct 21, 2025 | 64.90 | 64.94 | 63.82 | 63.82 | 63.82 | -1.60% | 103 |
| Oct 20, 2025 | 64.16 | 65.98 | 64.02 | 64.86 | 64.86 | - | 610 |
| Oct 17, 2025 | 64.58 | 64.86 | 64.26 | 64.86 | 64.86 | - | 1,525 |
| Oct 16, 2025 | 63.86 | 64.86 | 63.86 | 64.86 | 64.86 | - | 1,542 |
| Oct 15, 2025 | 64.08 | 64.86 | 63.90 | 64.86 | 64.86 | 2.66% | 423 |
| Oct 14, 2025 | 62.22 | 63.68 | 62.22 | 63.18 | 63.18 | 0.70% | 660 |
| Oct 13, 2025 | 62.64 | 63.14 | 62.64 | 62.74 | 62.74 | 1.00% | 161 |
| Oct 10, 2025 | 64.88 | 64.88 | 62.10 | 62.12 | 62.12 | -3.54% | 1,200 |
| Oct 9, 2025 | 65.98 | 65.98 | 64.40 | 64.40 | 64.40 | -2.42% | 704 |
| Oct 8, 2025 | 64.70 | 66.00 | 64.20 | 66.00 | 66.00 | 1.44% | 196 |
| Oct 7, 2025 | 66.02 | 66.02 | 65.06 | 65.06 | 65.06 | -1.42% | 541 |
| Oct 6, 2025 | 66.36 | 66.78 | 65.76 | 66.00 | 66.00 | 0.79% | 640 |
| Oct 3, 2025 | 65.12 | 65.58 | 65.12 | 65.48 | 65.48 | 2.22% | 180 |
| Oct 2, 2025 | 64.24 | 64.48 | 63.84 | 64.06 | 64.06 | 1.26% | 6,433 |
| Oct 1, 2025 | 63.84 | 63.98 | 63.10 | 63.26 | 63.26 | -0.69% | 932 |
| Sep 30, 2025 | 63.08 | 63.70 | 63.08 | 63.70 | 63.70 | 0.54% | 201 |
| Sep 29, 2025 | 62.88 | 63.54 | 62.88 | 63.36 | 63.36 | -0.06% | 692 |
| Sep 26, 2025 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | 0.51% | 228 |
| Sep 25, 2025 | 62.92 | 63.28 | 62.92 | 63.08 | 63.08 | -1.47% | 2,377 |
| Sep 24, 2025 | 63.92 | 64.18 | 63.86 | 64.02 | 64.02 | -1.33% | 1,287 |
| Sep 23, 2025 | 65.78 | 65.78 | 64.78 | 64.88 | 64.88 | -1.34% | 297 |
| Sep 22, 2025 | 65.82 | 65.94 | 65.76 | 65.76 | 65.76 | - | 458 |
| Sep 19, 2025 | 65.96 | 65.96 | 65.76 | 65.76 | 65.76 | 0.37% | 301 |
| Sep 18, 2025 | 65.90 | 65.98 | 65.50 | 65.52 | 65.52 | -0.24% | 7,908 |
| Sep 17, 2025 | 65.52 | 66.04 | 65.52 | 65.68 | 65.68 | 1.36% | 481 |
| Sep 16, 2025 | 65.78 | 65.82 | 64.80 | 64.80 | 64.80 | -4.00% | 328 |
| Sep 15, 2025 | 66.98 | 67.50 | 66.24 | 67.50 | 67.50 | - | 253 |
| Sep 12, 2025 | 67.28 | 67.50 | 67.20 | 67.50 | 67.50 | - | 594 |
| Sep 11, 2025 | 66.82 | 67.50 | 66.20 | 67.50 | 67.50 | - | 7,143 |
| Sep 10, 2025 | 67.80 | 67.94 | 67.50 | 67.50 | 67.50 | - | 799 |
| Sep 9, 2025 | 68.26 | 68.26 | 67.50 | 67.50 | 67.50 | 0.75% | 583 |
| Sep 8, 2025 | 68.30 | 68.30 | 67.00 | 67.00 | 67.00 | -1.50% | 732 |
| Sep 5, 2025 | 67.96 | 68.70 | 67.68 | 68.02 | 68.02 | - | 338 |
| Sep 4, 2025 | 68.02 | 68.06 | 67.30 | 68.02 | 68.02 | - | 686 |
| Sep 3, 2025 | 67.60 | 68.02 | 66.98 | 68.02 | 68.02 | - | 172 |
| Sep 2, 2025 | 67.68 | 68.02 | 67.30 | 68.02 | 68.02 | -0.32% | 319 |
| Sep 1, 2025 | 68.40 | 68.86 | 68.24 | 68.24 | 68.24 | 0.09% | 79 |
| Aug 29, 2025 | 68.10 | 68.18 | 67.82 | 68.18 | 68.18 | 0.06% | 349 |
| Aug 28, 2025 | 69.90 | 69.90 | 68.14 | 68.14 | 68.14 | -3.07% | 5,639 |
| Aug 27, 2025 | 69.72 | 70.56 | 69.72 | 70.30 | 70.30 | 1.09% | 820 |
| Aug 26, 2025 | 69.72 | 70.02 | 69.54 | 69.54 | 69.54 | 1.96% | 607 |
| Aug 25, 2025 | 69.84 | 70.46 | 68.20 | 68.20 | 68.20 | -2.21% | 1,997 |
| Aug 22, 2025 | 68.94 | 70.22 | 68.94 | 69.74 | 69.74 | 2.17% | 1,027 |
| Aug 21, 2025 | 68.60 | 68.60 | 66.96 | 68.26 | 68.26 | -3.18% | 2,643 |
| Aug 20, 2025 | 69.56 | 71.42 | 67.88 | 70.50 | 70.50 | -8.54% | 14,205 |
| Aug 19, 2025 | 75.90 | 77.08 | 75.90 | 77.08 | 77.08 | 1.69% | 301 |
| Aug 18, 2025 | 75.12 | 75.80 | 75.12 | 75.80 | 75.80 | 1.36% | 243 |
| Aug 15, 2025 | 74.84 | 74.84 | 74.22 | 74.78 | 74.78 | 1.85% | 142 |
| Aug 14, 2025 | 74.52 | 74.52 | 73.70 | 73.42 | 73.42 | -0.89% | 293 |
| Aug 13, 2025 | 73.72 | 74.08 | 73.70 | 74.08 | 74.08 | 1.01% | 205 |
| Aug 12, 2025 | 73.52 | 73.52 | 73.10 | 73.34 | 73.34 | - | 703 |
| Aug 11, 2025 | 73.44 | 73.44 | 73.34 | 73.34 | 73.34 | 0.47% | 533 |
| Aug 8, 2025 | 73.28 | 73.52 | 73.00 | 73.00 | 73.00 | - | 160 |
| Aug 7, 2025 | 72.56 | 73.40 | 72.42 | 73.00 | 73.00 | - | 293 |
| Aug 6, 2025 | 74.76 | 74.76 | 72.42 | 73.00 | 73.00 | -3.29% | 429 |
| Aug 5, 2025 | 75.76 | 75.76 | 75.48 | 75.48 | 75.48 | -0.26% | 339 |
| Aug 4, 2025 | 75.78 | 76.50 | 74.44 | 75.68 | 75.68 | 0.37% | 976 |
| Aug 1, 2025 | 75.94 | 76.70 | 74.50 | 75.40 | 75.40 | -2.61% | 683 |
| Jul 31, 2025 | 78.16 | 78.18 | 77.42 | 77.42 | 77.42 | -1.45% | 472 |
| Jul 30, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.83% | 1 |
| Jul 29, 2025 | 77.98 | 79.22 | 77.98 | 79.22 | 79.22 | 1.59% | 255 |
| Jul 28, 2025 | 78.72 | 78.72 | 77.98 | 77.98 | 77.98 | -0.10% | 563 |
| Jul 25, 2025 | 78.06 | 78.30 | 77.94 | 78.06 | 78.06 | -0.13% | 358 |
| Jul 24, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 1.30% | 106 |
| Jul 23, 2025 | 76.28 | 77.16 | 76.28 | 77.16 | 77.16 | 3.02% | 11 |
| Jul 22, 2025 | 74.64 | 75.36 | 74.30 | 74.90 | 74.90 | 0.08% | 646 |
| Jul 21, 2025 | 75.14 | 75.22 | 74.84 | 74.84 | 74.84 | -0.74% | 53 |