Alcon Inc. (LON:0A0D)
London
· Delayed Price · Currency is GBP · Price in CHF 65.30
+1.87 (2.95%)
At close: Dec 5, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.85 | 65.66 | 63.82 | 65.30 | 65.30 | 2.95% | 1,933,400 |
| Dec 4, 2025 | 63.93 | 64.28 | 63.36 | 63.43 | 63.43 | -1.39% | 74,966 |
| Dec 3, 2025 | 63.62 | 64.32 | 63.64 | 64.32 | 64.32 | 1.20% | 80,903 |
| Dec 2, 2025 | 63.38 | 63.81 | 63.38 | 63.56 | 63.56 | -0.19% | 55,025 |
| Dec 1, 2025 | 63.74 | 63.99 | 63.36 | 63.67 | 63.67 | -0.21% | 94,360 |
| Nov 28, 2025 | 63.81 | 63.94 | 63.62 | 63.81 | 63.81 | -0.30% | 232,364 |
| Nov 27, 2025 | 63.43 | 64.04 | 63.52 | 64.00 | 64.00 | -0.52% | 160,567 |
| Nov 26, 2025 | 64.23 | 64.64 | 63.94 | 64.33 | 64.33 | 2.30% | 321,200 |
| Nov 25, 2025 | 61.87 | 63.75 | 61.82 | 62.88 | 62.88 | 2.11% | 140,010 |
| Nov 24, 2025 | 62.25 | 62.46 | 61.46 | 61.58 | 61.58 | 0.31% | 351,532 |
| Nov 21, 2025 | 60.35 | 61.50 | 60.32 | 61.39 | 61.39 | 0.21% | 65,857 |
| Nov 20, 2025 | 61.17 | 61.36 | 60.69 | 61.26 | 61.26 | 1.03% | 68,858 |
| Nov 19, 2025 | 60.31 | 60.94 | 60.14 | 60.64 | 60.64 | 1.15% | 59,149 |
| Nov 18, 2025 | 60.71 | 60.78 | 59.73 | 59.95 | 59.95 | -2.37% | 153,984 |
| Nov 17, 2025 | 61.87 | 62.00 | 61.22 | 61.41 | 61.41 | -0.71% | 178,939 |
| Nov 14, 2025 | 61.89 | 62.32 | 61.40 | 61.85 | 61.85 | -2.51% | 103,673 |
| Nov 13, 2025 | 64.14 | 64.54 | 62.87 | 63.44 | 63.44 | -2.34% | 358,579 |
| Nov 12, 2025 | 66.63 | 66.82 | 61.70 | 64.96 | 64.96 | 6.11% | 891,999 |
| Nov 11, 2025 | 59.85 | 61.80 | 59.70 | 61.22 | 61.22 | 2.80% | 1,085,491 |
| Nov 10, 2025 | 59.74 | 59.90 | 59.36 | 59.55 | 59.55 | 0.90% | 235,916 |
| Nov 7, 2025 | 60.14 | 60.28 | 58.14 | 59.02 | 59.02 | -0.57% | 315,260 |
| Nov 6, 2025 | 59.87 | 60.34 | 59.12 | 59.36 | 59.36 | -0.80% | 129,761 |
| Nov 5, 2025 | 59.85 | 60.34 | 59.70 | 59.84 | 59.84 | -0.11% | 108,382 |
| Nov 4, 2025 | 59.36 | 60.87 | 58.96 | 59.91 | 59.91 | 1.60% | 178,917 |
| Nov 3, 2025 | 59.41 | 59.68 | 58.58 | 58.96 | 58.96 | -1.41% | 43,790 |
| Oct 31, 2025 | 59.85 | 60.14 | 59.50 | 59.80 | 59.80 | 0.06% | 82,140 |
| Oct 30, 2025 | 59.01 | 59.82 | 59.00 | 59.77 | 59.77 | 0.40% | 315,259 |
| Oct 29, 2025 | 59.55 | 60.01 | 59.28 | 59.53 | 59.53 | 0.10% | 508,404 |
| Oct 28, 2025 | 60.65 | 60.74 | 59.46 | 59.47 | 59.47 | -1.63% | 669,228 |
| Oct 27, 2025 | 60.50 | 60.68 | 60.24 | 60.46 | 60.46 | -0.90% | 383,602 |
| Oct 24, 2025 | 61.01 | 61.28 | 60.82 | 61.00 | 61.00 | 0.10% | 56,899 |
| Oct 23, 2025 | 60.61 | 61.07 | 60.36 | 60.94 | 60.94 | 0.13% | 2,012,152 |
| Oct 22, 2025 | 60.71 | 61.18 | 60.23 | 60.86 | 60.86 | 0.99% | 146,982 |
| Oct 21, 2025 | 60.06 | 60.26 | 59.66 | 60.26 | 60.26 | 0.55% | 440,785 |
| Oct 20, 2025 | 59.70 | 60.14 | 59.16 | 59.93 | 59.93 | 0.69% | 506,666 |
| Oct 17, 2025 | 59.66 | 60.20 | 59.34 | 59.52 | 59.52 | 1.10% | 213,085 |
| Oct 16, 2025 | 58.82 | 60.24 | 58.74 | 58.87 | 58.87 | -1.38% | 138,289 |
| Oct 15, 2025 | 59.43 | 60.00 | 59.26 | 59.69 | 59.69 | 1.65% | 1,257,868 |
| Oct 14, 2025 | 57.85 | 59.22 | 57.70 | 58.72 | 58.72 | 0.15% | 971,606 |
| Oct 13, 2025 | 58.37 | 58.88 | 58.24 | 58.64 | 58.64 | -1.73% | 1,898,463 |
| Oct 10, 2025 | 60.08 | 60.72 | 57.84 | 59.67 | 59.67 | -1.58% | 341,002 |
| Oct 9, 2025 | 61.57 | 61.60 | 60.58 | 60.63 | 60.63 | 0.97% | 46,630 |
| Oct 8, 2025 | 60.29 | 61.34 | 59.76 | 60.05 | 60.04 | -2.08% | 184,920 |
| Oct 7, 2025 | 61.34 | 61.50 | 60.48 | 61.32 | 61.32 | -0.62% | 80,064 |
| Oct 6, 2025 | 61.97 | 62.20 | 61.22 | 61.70 | 61.70 | 2.38% | 3,823,057 |
| Oct 3, 2025 | 60.10 | 61.40 | 59.94 | 60.27 | 60.27 | 0.30% | 1,078,628 |
| Oct 2, 2025 | 60.18 | 60.56 | 59.72 | 60.09 | 60.08 | 0.83% | 280,614 |
| Oct 1, 2025 | 59.38 | 59.97 | 59.09 | 59.59 | 59.59 | 0.94% | 445,308 |
| Sep 30, 2025 | 59.05 | 59.28 | 58.74 | 59.04 | 59.04 | 0.09% | 136,344 |
| Sep 29, 2025 | 59.03 | 59.38 | 58.66 | 58.99 | 58.98 | -0.06% | 239,409 |
| Sep 26, 2025 | 58.86 | 59.28 | 58.62 | 59.02 | 59.02 | -0.07% | 1,172,039 |
| Sep 25, 2025 | 59.32 | 59.30 | 58.56 | 59.06 | 59.06 | -1.19% | 392,277 |
| Sep 24, 2025 | 60.10 | 60.26 | 59.48 | 59.77 | 59.77 | -1.61% | 782,842 |
| Sep 23, 2025 | 61.60 | 61.64 | 60.50 | 60.75 | 60.75 | -1.43% | 70,399 |
| Sep 22, 2025 | 61.36 | 62.06 | 61.36 | 61.63 | 61.63 | 0.56% | 377,270 |
| Sep 19, 2025 | 61.55 | 61.96 | 61.28 | 61.29 | 61.29 | -0.06% | 1,239,528 |
| Sep 18, 2025 | 61.11 | 61.58 | 61.00 | 61.32 | 61.32 | 0.18% | 63,252 |
| Sep 17, 2025 | 61.20 | 61.62 | 60.88 | 61.21 | 61.21 | -0.38% | 648,574 |
| Sep 16, 2025 | 61.57 | 61.64 | 61.08 | 61.44 | 61.44 | -0.95% | 186,749 |
| Sep 15, 2025 | 62.63 | 62.83 | 61.92 | 62.03 | 62.03 | -1.09% | 30,686 |
| Sep 12, 2025 | 63.51 | 63.52 | 62.50 | 62.71 | 62.71 | 0.37% | 151,300 |
| Sep 11, 2025 | 62.50 | 62.70 | 61.72 | 62.48 | 62.48 | -1.83% | 270,600 |
| Sep 10, 2025 | 63.05 | 63.78 | 63.04 | 63.65 | 63.65 | 0.96% | 431,322 |
| Sep 9, 2025 | 63.53 | 63.82 | 62.96 | 63.04 | 63.04 | -0.36% | 488,657 |
| Sep 8, 2025 | 63.87 | 63.96 | 63.00 | 63.27 | 63.27 | -1.13% | 140,430 |
| Sep 5, 2025 | 63.64 | 64.56 | 63.50 | 63.99 | 63.99 | 0.86% | 703,349 |
| Sep 4, 2025 | 63.07 | 63.82 | 63.06 | 63.45 | 63.45 | 0.85% | 731,030 |
| Sep 3, 2025 | 63.15 | 63.44 | 62.58 | 62.91 | 62.91 | -0.58% | 77,412 |
| Sep 2, 2025 | 64.10 | 64.14 | 62.82 | 63.28 | 63.28 | -1.30% | 740,816 |
| Sep 1, 2025 | 63.95 | 64.61 | 63.72 | 64.12 | 64.12 | 0.72% | 668,898 |
| Aug 29, 2025 | 63.70 | 64.04 | 63.38 | 63.66 | 63.66 | -1.18% | 73,400 |
| Aug 28, 2025 | 65.13 | 65.52 | 63.76 | 64.42 | 64.42 | -1.85% | 349,473 |
| Aug 27, 2025 | 65.41 | 65.88 | 65.47 | 65.63 | 65.63 | 0.46% | 268,858 |
| Aug 26, 2025 | 65.28 | 65.75 | 64.87 | 65.34 | 65.33 | -1.10% | 309,525 |
| Aug 25, 2025 | 65.62 | 66.40 | 65.48 | 66.06 | 66.06 | 0.29% | 285,134 |
| Aug 22, 2025 | 64.00 | 65.92 | 63.88 | 65.87 | 65.87 | 3.67% | 479,451 |
| Aug 21, 2025 | 64.67 | 64.96 | 62.82 | 63.54 | 63.54 | -3.91% | 957,362 |
| Aug 20, 2025 | 66.63 | 70.02 | 63.62 | 66.13 | 66.13 | -8.25% | 486,666 |
| Aug 19, 2025 | 71.11 | 72.84 | 71.02 | 72.07 | 72.07 | 1.30% | 118,290 |
| Aug 18, 2025 | 70.75 | 71.58 | 70.68 | 71.15 | 71.15 | 1.34% | 320,940 |
| Aug 15, 2025 | 70.16 | 70.54 | 69.86 | 70.20 | 70.20 | 0.61% | 20,326 |
| Aug 14, 2025 | 70.00 | 70.32 | 69.08 | 69.78 | 69.78 | 0.40% | 73,663 |
| Aug 13, 2025 | 69.36 | 70.12 | 69.22 | 69.50 | 69.50 | 0.46% | 45,564 |
| Aug 12, 2025 | 69.13 | 69.40 | 68.68 | 69.18 | 69.18 | -0.21% | 137,935 |
| Aug 11, 2025 | 69.41 | 69.61 | 69.00 | 69.33 | 69.33 | 0.33% | 8,816 |
| Aug 8, 2025 | 69.45 | 69.60 | 68.80 | 69.10 | 69.10 | 0.75% | 73,024 |
| Aug 7, 2025 | 68.06 | 69.04 | 67.88 | 68.59 | 68.59 | -0.51% | 18,041 |
| Aug 6, 2025 | 69.45 | 70.10 | 67.54 | 68.94 | 68.94 | -2.83% | 56,668 |
| Aug 5, 2025 | 70.84 | 71.26 | 70.26 | 70.95 | 70.95 | 1.37% | 83,280 |
| Aug 4, 2025 | 70.18 | 71.52 | 69.48 | 69.99 | 69.99 | -19.39% | 151,733 |
| Aug 1, 2025 | 86.94 | 86.94 | 86.68 | 86.83 | 86.83 | 19.27% | 3,000 |
| Jul 31, 2025 | 72.54 | 73.08 | 71.60 | 72.80 | 72.80 | -0.93% | 97,305 |
| Jul 30, 2025 | 73.28 | 74.18 | 72.88 | 73.49 | 73.49 | 0.50% | 76,146 |
| Jul 29, 2025 | 72.63 | 73.72 | 72.52 | 73.12 | 73.12 | 0.50% | 51,607 |
| Jul 28, 2025 | 73.26 | 73.56 | 72.60 | 72.75 | 72.75 | -0.95% | 26,352 |
| Jul 25, 2025 | 73.01 | 73.56 | 72.34 | 73.45 | 73.45 | 0.23% | 42,656 |
| Jul 24, 2025 | 73.01 | 73.50 | 72.66 | 73.28 | 73.28 | 2.11% | 83,320 |
| Jul 23, 2025 | 70.67 | 71.98 | 70.64 | 71.77 | 71.77 | 3.11% | 159,670 |
| Jul 22, 2025 | 69.49 | 70.10 | 69.26 | 69.60 | 69.60 | -0.83% | 18,269 |
| Jul 21, 2025 | 70.27 | 70.40 | 69.64 | 70.18 | 70.18 | -0.17% | 36,080 |