Skip to main content
Alcon Inc. (ETR:2U3)
Germany flag Germany · Delayed Price · Currency is EUR
64.38
-0.58 (-0.89%)
At close: Apr 28, 2026

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202664.6064.6064.3664.3864.38-0.89%94
Apr 27, 202664.8065.0464.8064.9664.960.78%346
Apr 24, 202664.6464.6864.4664.4664.46-1.20%209
Apr 23, 202665.4465.4464.7465.2465.24-0.85%521
Apr 22, 202666.2666.2665.8065.8065.80-2.40%441
Apr 21, 202667.9667.9667.3667.4267.42-1.03%188
Apr 20, 202668.5268.5268.1068.1268.12-1.93%1,284
Apr 17, 202667.9869.5667.9869.4669.461.94%2,030
Apr 16, 202668.4468.9668.0268.1468.14-0.76%3,279
Apr 15, 202668.4269.0868.4068.6668.660.35%689
Apr 14, 202667.6668.4267.6268.4268.422.36%725
Apr 13, 202665.7466.9665.7466.8466.840.42%466
Apr 10, 202666.5867.1466.4666.5666.560.85%1,663
Apr 9, 202665.8466.1865.7066.0066.00-0.51%1,042
Apr 8, 202666.9667.7466.3466.3466.343.49%2,600
Apr 7, 202664.7665.5864.0464.1064.10-2.11%1,850
Apr 2, 202664.6265.7064.4465.4865.480.52%1,138
Apr 1, 202665.6065.7865.0265.1465.141.53%1,303
Mar 31, 202664.3864.8863.8464.1664.16-1.02%2,273
Mar 30, 202664.0664.9263.9664.8264.820.87%2,613
Mar 27, 202665.2065.2063.9464.2664.26-1.65%1,026
Mar 26, 202664.8666.0064.8465.3465.340.65%1,213
Mar 25, 202664.3064.9264.0064.9264.924.17%1,705
Mar 23, 202662.8862.8862.0862.3262.32-2.90%687
Mar 20, 202664.5864.9464.1264.1864.18-1.50%1,400
Mar 19, 202665.2865.6065.0865.1665.16-1.21%1,935
Mar 18, 202667.7067.7465.9665.9665.96-2.40%1,781
Mar 17, 202667.1067.6066.6867.5867.58-0.09%809
Mar 16, 202666.7868.1466.6667.6467.640.48%464
Mar 13, 202667.4868.0267.3267.3267.32-1.43%2,151
Mar 12, 202669.4269.5268.1268.3068.30-1.44%1,611
Mar 11, 202670.0470.2469.0069.3069.30-0.52%1,132
Mar 10, 202670.2670.8869.6669.6669.660.55%1,396
Mar 9, 202668.4669.2868.4469.2869.28-0.37%1,421
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