Skip to main content
Alcon Inc. (ETR:2U3)
Germany flag Germany · Delayed Price · Currency is EUR
69.54
-1.50 (-2.11%)
At close: Mar 6, 2026

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202671.6871.7468.9469.5469.54-2.11%1,371
Mar 5, 202671.9071.9471.0471.0471.04-1.20%506
Mar 4, 202671.8872.4671.6671.9071.901.93%2,007
Mar 3, 202671.3071.3070.1670.5470.54-1.75%1,636
Mar 2, 202672.4072.4071.6071.8071.80-2.47%1,621
Feb 27, 202674.0874.0872.9073.6273.620.66%1,297
Feb 26, 202673.8274.6273.0673.1473.14-0.08%6,684
Feb 25, 202669.9673.2868.8073.2073.204.15%11,824
Feb 24, 202670.8071.6470.2870.2870.280.43%1,665
Feb 23, 202669.9070.2069.7269.9869.98-0.57%1,080
Feb 20, 202670.7871.5670.3670.3870.380.37%1,323
Feb 19, 202670.1070.4869.9270.1270.121.39%1,743
Feb 18, 202668.1469.3468.1469.1669.162.04%1,486
Feb 17, 202666.7267.7866.3667.7867.781.92%884
Feb 16, 202666.5066.5066.5066.5066.50-0.69%46
Feb 13, 202665.9267.0665.9066.9666.961.27%1,694
Feb 12, 202666.5067.7866.1266.1266.120.64%1,374
Feb 11, 202666.9866.9865.7065.7065.70-0.64%829
Feb 10, 202665.9666.1265.4266.1266.120.52%1,132
Feb 9, 202666.3266.5665.7865.7865.78-0.63%1,321
Feb 6, 202665.3466.2065.3466.2066.20-1.02%628
Feb 5, 202666.9066.9066.2266.8866.880.03%780
Feb 4, 202665.5666.8665.5666.8666.861.24%360
Feb 3, 202666.9466.9465.9866.0466.04-2.02%1,690
Feb 2, 202667.8667.8667.4067.4067.40-1.20%55
Jan 30, 202667.7668.6067.7668.2268.221.07%631
Jan 29, 202667.8068.0467.3667.5067.500.48%1,933
Jan 28, 202667.5667.5667.0067.1867.18-0.59%219
Jan 27, 202667.7667.7667.5267.5867.58-0.71%1,008
Jan 26, 202668.0268.4067.8268.0668.060.06%59
Jan 23, 202668.7868.7867.9068.0268.02-2.55%626
Jan 22, 202669.2469.8869.0669.8069.80-0.29%378
Jan 21, 202667.7470.0067.3870.0070.003.61%5,012
Jan 20, 202666.5667.5666.4867.5667.562.09%1,627
Jan 19, 202667.1267.1266.1866.1866.18-3.86%859
Jan 16, 202668.6668.9668.5268.8468.840.70%294
Jan 15, 202668.8068.8068.1668.3668.36-0.09%500
Jan 14, 202668.9068.9068.0068.4268.42-1.04%246
Jan 13, 202669.1469.6268.8469.1469.140.32%626
Jan 12, 202669.2269.7868.9268.9268.920.79%487
Jan 9, 202668.3269.2067.9668.3868.38-1.50%1,190
Jan 8, 202669.0069.4868.3069.4269.420.12%1,152
Jan 7, 202670.2470.5069.3469.3469.34-1.11%1,736
Jan 6, 202668.8470.3668.7470.1270.122.45%2,272
Jan 5, 202667.0668.4467.0668.4468.443.63%801
Jan 2, 202668.0868.0865.9666.0466.04-3.34%274
Dec 30, 202568.1868.3268.1468.3268.320.06%408
Dec 29, 202568.0468.5868.0468.2868.280.15%386
Dec 23, 202568.6268.7468.1868.1868.18-0.58%881
Dec 22, 202568.2268.5867.6468.5868.580.62%1,047
Dec 19, 202568.2068.2667.9868.1668.16-0.18%319
Dec 18, 202567.9868.3067.8668.2868.280.62%489
Dec 17, 202567.0467.9467.0267.8667.861.59%656
Dec 16, 202567.4467.4466.7466.8066.80-1.10%333
Dec 15, 202567.3267.7467.3267.5467.540.72%392
Dec 12, 202567.2667.4867.0667.0667.06-0.65%260
Dec 11, 202567.4868.0467.3867.5067.50-1.37%13,288
Dec 10, 202567.9268.4467.9268.4468.440.12%834
Dec 9, 202568.1068.7868.1068.3668.36-0.03%495
Dec 8, 202569.2469.3868.3868.3868.38-2.06%480
Dec 5, 202568.9670.0868.9669.8269.822.92%1,095
Dec 4, 202568.1668.4667.8467.8467.84-0.85%1,208
Dec 3, 202568.2068.9068.2068.4268.420.62%416
Dec 2, 202567.9868.2267.9868.0068.00-0.44%1,639
Dec 1, 202568.1668.5468.1668.3068.30-0.32%918
Nov 28, 202568.3268.5268.3268.5268.520.03%202
Nov 27, 202567.7868.5067.7868.5068.50-0.17%170
Nov 26, 202568.7469.1268.6268.6268.620.50%1,192
Nov 25, 202566.3068.2866.3068.2868.282.92%1,206
Nov 24, 202566.1666.5066.1666.3466.340.24%931
Nov 21, 202565.0066.1865.0066.1866.180.95%1,845
Nov 20, 202565.8665.9665.4265.5665.560.71%2,372
Nov 19, 202565.1065.4265.0065.1065.100.59%1,339
Nov 18, 202565.5065.5064.6064.7264.72-2.71%2,337
Nov 17, 202567.0867.3066.5266.5266.52-0.60%1,147
Nov 14, 202567.4467.5866.8666.9266.92-1.91%1,125
Nov 13, 202569.2269.3468.1468.2268.22-1.84%2,645
Nov 12, 202568.6671.4668.6669.5069.504.51%9,038
Nov 11, 202564.8466.5064.8466.5066.504.04%5,035
Nov 10, 202563.9664.2063.8463.9263.920.95%7,676
Nov 7, 202562.9263.3262.5063.3263.32-0.63%4,522
Nov 6, 202564.5064.5063.5263.7263.72-0.90%2,976
Nov 5, 202564.1864.9464.1864.3064.30-1.56%2,272
Nov 4, 202564.1665.5264.1665.3265.322.96%1,802
Nov 3, 202564.0664.0663.0263.4463.44-2.88%543
Oct 31, 202564.3465.3264.1065.3265.320.71%801
Oct 30, 202563.6864.8663.6664.8664.86-470
Oct 29, 202564.2064.8663.9464.8664.86-631
Oct 28, 202565.1465.2064.4664.8664.86-607
Oct 27, 202565.4665.5264.8664.8664.86-1,094
Oct 24, 202565.9266.1664.8664.8664.86-670
Oct 23, 202565.7265.7264.8664.8664.86-537
Oct 22, 202565.4266.0064.8664.8664.861.63%1,189
Oct 21, 202564.9064.9463.8263.8263.82-1.60%103
Oct 20, 202564.1665.9864.0264.8664.86-610
Oct 17, 202564.5864.8664.2664.8664.86-1,525
Oct 16, 202563.8664.8663.8664.8664.86-1,542
Oct 15, 202564.0864.8663.9064.8664.862.66%423
Oct 14, 202562.2263.6862.2263.1863.180.70%660
Oct 13, 202562.6463.1462.6462.7462.741.00%161