Alcon Inc. (FRA:2U3)
Germany
· Delayed Price · Currency is EUR 67.72
-0.40 (-0.59%)
At close: Dec 4, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.04 | 70.00 | 67.04 | 69.36 | 69.36 | 2.42% | 376 |
| Dec 4, 2025 | 67.68 | 67.92 | 67.68 | 67.72 | 67.72 | -0.59% | 729 |
| Dec 3, 2025 | 67.32 | 68.12 | 67.32 | 68.12 | 68.12 | 0.62% | 84 |
| Dec 2, 2025 | 67.50 | 68.24 | 67.50 | 67.70 | 67.70 | -0.67% | 487 |
| Dec 1, 2025 | 67.70 | 68.38 | 67.70 | 68.16 | 68.16 | 0.50% | 176 |
| Nov 28, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.56% | - |
| Nov 27, 2025 | 67.84 | 68.20 | 67.84 | 68.20 | 68.20 | -1.04% | 170 |
| Nov 26, 2025 | 67.38 | 68.92 | 67.38 | 68.92 | 68.92 | 3.67% | 80 |
| Nov 25, 2025 | 65.34 | 66.48 | 65.34 | 66.48 | 66.48 | 0.42% | 133 |
| Nov 24, 2025 | 65.26 | 66.20 | 65.26 | 66.20 | 66.20 | 0.70% | 653 |
| Nov 21, 2025 | 64.84 | 65.74 | 64.84 | 65.74 | 65.74 | 0.43% | 624 |
| Nov 20, 2025 | 64.42 | 65.46 | 64.42 | 65.46 | 65.46 | 2.31% | 133 |
| Nov 19, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -1.45% | - |
| Nov 18, 2025 | 64.68 | 65.36 | 64.68 | 64.92 | 64.92 | -2.32% | 402 |
| Nov 17, 2025 | 66.18 | 67.12 | 66.18 | 66.46 | 66.46 | -0.63% | 138 |
| Nov 14, 2025 | 67.06 | 67.06 | 66.88 | 66.88 | 66.88 | -2.08% | 76 |
| Nov 13, 2025 | 68.46 | 68.84 | 68.30 | 68.30 | 68.30 | -1.92% | 131 |
| Nov 12, 2025 | 69.50 | 71.10 | 69.50 | 69.64 | 69.64 | 5.36% | 1,404 |
| Nov 11, 2025 | 63.30 | 66.46 | 63.30 | 66.10 | 66.10 | 3.48% | 208 |
| Nov 10, 2025 | 63.32 | 63.94 | 63.32 | 63.88 | 63.88 | 0.85% | 1,660 |
| Nov 7, 2025 | 63.02 | 63.34 | 63.02 | 63.34 | 63.34 | -0.50% | 66 |
| Nov 6, 2025 | 63.52 | 64.70 | 63.52 | 63.66 | 63.66 | -1.30% | 264 |
| Nov 5, 2025 | 64.02 | 64.50 | 64.02 | 64.50 | 64.50 | -0.77% | 130 |
| Nov 4, 2025 | 61.88 | 65.00 | 61.88 | 65.00 | 65.00 | 2.69% | 135 |
| Nov 3, 2025 | 65.68 | 65.68 | 63.30 | 63.30 | 63.30 | -1.95% | 704 |
| Oct 31, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.53% | - |
| Oct 30, 2025 | 64.00 | 64.22 | 63.74 | 64.22 | 64.22 | -0.09% | 126 |
| Oct 29, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.07% | - |
| Oct 28, 2025 | 64.64 | 64.82 | 63.60 | 63.60 | 63.60 | -2.33% | 94 |
| Oct 27, 2025 | 65.38 | 65.38 | 65.08 | 65.12 | 65.12 | -1.00% | 196 |
| Oct 24, 2025 | 66.04 | 66.04 | 65.78 | 65.78 | 65.78 | -0.03% | 525 |
| Oct 23, 2025 | 65.58 | 65.90 | 65.58 | 65.80 | 65.80 | 0.09% | 325 |
| Oct 22, 2025 | 65.20 | 65.74 | 65.20 | 65.74 | 65.74 | 0.92% | 13 |
| Oct 21, 2025 | 64.82 | 65.18 | 64.82 | 65.14 | 65.14 | 1.69% | 33 |
| Oct 20, 2025 | 64.00 | 64.22 | 64.00 | 64.06 | 64.06 | -0.84% | 199 |
| Oct 17, 2025 | 64.10 | 64.80 | 64.10 | 64.60 | 64.60 | 0.47% | 143 |
| Oct 16, 2025 | 63.30 | 64.52 | 63.30 | 64.30 | 64.30 | - | 205 |
| Oct 15, 2025 | 63.98 | 64.30 | 63.98 | 64.30 | 64.30 | 1.93% | 947 |
| Oct 14, 2025 | 61.96 | 63.08 | 61.96 | 63.08 | 63.08 | 0.64% | 48 |
| Oct 13, 2025 | 62.38 | 63.08 | 62.38 | 62.68 | 62.68 | -3.33% | 118 |
| Oct 10, 2025 | 64.44 | 64.84 | 64.44 | 64.84 | 64.84 | -1.07% | 376 |
| Oct 9, 2025 | 65.22 | 65.56 | 65.22 | 65.54 | 65.54 | -0.30% | 32 |
| Oct 8, 2025 | 65.04 | 65.74 | 64.50 | 65.74 | 65.74 | 0.67% | 147 |
| Oct 7, 2025 | 66.00 | 66.00 | 65.30 | 65.30 | 65.30 | -1.54% | 80 |
| Oct 6, 2025 | 65.68 | 66.32 | 65.68 | 66.32 | 66.32 | 3.95% | 20 |
| Oct 3, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.99% | - |
| Oct 2, 2025 | 63.86 | 64.44 | 63.86 | 64.44 | 64.44 | 0.59% | 367 |
| Oct 1, 2025 | 63.22 | 64.06 | 63.22 | 64.06 | 64.06 | 1.17% | 40 |
| Sep 30, 2025 | 62.72 | 63.32 | 62.72 | 63.32 | 63.32 | 0.76% | 261 |
| Sep 29, 2025 | 63.68 | 63.68 | 62.78 | 62.84 | 62.84 | -0.57% | 338 |
| Sep 26, 2025 | 63.36 | 63.36 | 63.14 | 63.20 | 63.20 | 0.45% | 126 |
| Sep 25, 2025 | 62.88 | 62.96 | 62.88 | 62.92 | 62.92 | -1.50% | 65 |
| Sep 24, 2025 | 63.94 | 63.94 | 63.84 | 63.88 | 63.88 | -2.05% | 15 |
| Sep 23, 2025 | 65.58 | 65.58 | 65.22 | 65.22 | 65.22 | -0.94% | 5 |
| Sep 22, 2025 | 65.48 | 66.04 | 65.48 | 65.84 | 65.84 | -0.15% | 5,139 |
| Sep 19, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.58% | - |
| Sep 18, 2025 | 65.18 | 65.86 | 65.18 | 65.56 | 65.56 | -0.06% | 55 |
| Sep 17, 2025 | 65.46 | 65.74 | 65.46 | 65.60 | 65.60 | -0.03% | 306 |
| Sep 16, 2025 | 65.16 | 65.72 | 65.16 | 65.62 | 65.62 | -0.55% | 58 |
| Sep 15, 2025 | 66.50 | 66.94 | 65.98 | 65.98 | 65.98 | -2.25% | 148 |
| Sep 12, 2025 | 67.62 | 67.62 | 67.50 | 67.50 | 67.50 | - | 60 |
| Sep 11, 2025 | 66.56 | 67.50 | 66.36 | 67.50 | 67.50 | 1.81% | 964 |
| Sep 10, 2025 | 67.24 | 68.28 | 66.30 | 66.30 | 66.30 | -1.66% | 216 |
| Sep 9, 2025 | 67.42 | 68.06 | 67.42 | 67.42 | 67.42 | -0.15% | 288 |
| Sep 8, 2025 | 68.94 | 68.94 | 67.52 | 67.52 | 67.52 | 0.42% | 192 |
| Sep 5, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.06% | - |
| Sep 4, 2025 | 67.10 | 67.96 | 67.10 | 67.96 | 67.96 | 0.98% | 122 |
| Sep 3, 2025 | 66.94 | 67.50 | 66.94 | 67.30 | 67.30 | -1.32% | 116 |
| Sep 2, 2025 | 67.94 | 68.20 | 67.94 | 68.20 | 68.20 | 0.83% | 60 |
| Sep 1, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.15% | - |
| Aug 29, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -2.70% | - |
| Aug 28, 2025 | 69.86 | 70.00 | 69.62 | 69.62 | 69.62 | -0.83% | 58 |
| Aug 27, 2025 | 69.38 | 70.20 | 69.38 | 70.20 | 70.20 | 1.01% | 71 |
| Aug 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.37% | - |
| Aug 25, 2025 | 70.36 | 70.36 | 69.76 | 69.76 | 69.76 | -0.20% | 178 |
| Aug 22, 2025 | 67.72 | 70.02 | 67.72 | 69.90 | 69.90 | 2.67% | 41 |
| Aug 21, 2025 | 69.58 | 69.58 | 67.30 | 68.08 | 68.08 | -0.23% | 40 |
| Aug 20, 2025 | 72.20 | 72.20 | 67.80 | 68.24 | 68.24 | -10.96% | 319 |
| Aug 19, 2025 | 75.62 | 76.64 | 75.62 | 76.64 | 76.64 | 1.56% | 452 |
| Aug 18, 2025 | 74.38 | 75.46 | 74.38 | 75.46 | 75.46 | 1.13% | 10 |
| Aug 15, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.03% | - |
| Aug 14, 2025 | 73.94 | 74.60 | 73.94 | 74.60 | 74.60 | 0.87% | 60 |
| Aug 13, 2025 | 73.08 | 74.06 | 73.08 | 73.96 | 73.96 | 1.09% | 57 |
| Aug 12, 2025 | 72.94 | 73.38 | 72.94 | 73.16 | 73.16 | -0.11% | 232 |
| Aug 11, 2025 | 73.04 | 73.50 | 73.04 | 73.24 | 73.24 | -0.27% | 55 |
| Aug 8, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 1.02% | 10 |
| Aug 7, 2025 | 72.66 | 72.70 | 72.66 | 72.70 | 72.70 | -0.47% | 12 |
| Aug 6, 2025 | 74.38 | 74.82 | 73.04 | 73.04 | 73.04 | -3.92% | 74 |
| Aug 5, 2025 | 75.74 | 76.02 | 75.74 | 76.02 | 76.02 | 0.64% | 28 |
| Aug 4, 2025 | 76.16 | 76.16 | 75.52 | 75.54 | 75.54 | 0.19% | 196 |
| Aug 1, 2025 | 75.50 | 75.50 | 74.40 | 75.40 | 75.40 | -2.58% | 280 |
| Jul 31, 2025 | 78.08 | 78.10 | 77.40 | 77.40 | 77.40 | -2.00% | 120 |
| Jul 30, 2025 | 78.70 | 79.06 | 78.70 | 78.98 | 78.98 | 1.65% | 63 |
| Jul 29, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.13% | - |
| Jul 28, 2025 | 77.40 | 78.64 | 77.40 | 77.80 | 77.80 | -0.38% | 388 |
| Jul 25, 2025 | 77.70 | 78.10 | 77.70 | 78.10 | 78.10 | 0.33% | 57 |
| Jul 24, 2025 | 77.76 | 77.84 | 77.76 | 77.84 | 77.84 | 2.42% | 100 |
| Jul 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.04% | - |
| Jul 22, 2025 | 74.00 | 74.48 | 74.00 | 74.48 | 74.48 | -0.48% | 33 |
| Jul 21, 2025 | 74.86 | 74.86 | 74.84 | 74.84 | 74.84 | 0.73% | 44 |