Allreal Holding AG (SWX:ALLN)
Switzerland
· Delayed Price · Currency is CHF 197.40
-2.60 (-1.30%)
Dec 5, 2025, 5:30 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.00 | 200.00 | 196.60 | 197.40 | 197.40 | -1.30% | 22,178 |
| Dec 4, 2025 | 200.50 | 201.00 | 199.40 | 200.00 | 200.00 | -0.25% | 19,941 |
| Dec 3, 2025 | 201.00 | 201.00 | 199.40 | 200.50 | 200.50 | -0.25% | 23,454 |
| Dec 2, 2025 | 200.00 | 201.00 | 198.80 | 201.00 | 201.00 | 0.50% | 22,950 |
| Dec 1, 2025 | 201.50 | 202.50 | 199.40 | 200.00 | 200.00 | -0.99% | 39,341 |
| Nov 28, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 27,248 |
| Nov 27, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.25% | 20,571 |
| Nov 26, 2025 | 200.00 | 200.50 | 198.60 | 200.50 | 200.50 | 0.35% | 23,247 |
| Nov 25, 2025 | 200.00 | 201.00 | 199.00 | 199.80 | 199.80 | - | 26,285 |
| Nov 24, 2025 | 198.40 | 200.00 | 197.40 | 199.80 | 199.80 | 0.81% | 38,897 |
| Nov 21, 2025 | 198.00 | 198.80 | 196.80 | 198.20 | 198.20 | 0.61% | 27,040 |
| Nov 20, 2025 | 196.80 | 198.20 | 196.20 | 197.00 | 197.00 | 0.31% | 24,977 |
| Nov 19, 2025 | 196.60 | 196.80 | 195.00 | 196.40 | 196.40 | 0.20% | 12,491 |
| Nov 18, 2025 | 195.60 | 196.00 | 194.80 | 196.00 | 196.00 | - | 11,133 |
| Nov 17, 2025 | 195.00 | 196.20 | 194.00 | 196.00 | 196.00 | 0.82% | 13,896 |
| Nov 14, 2025 | 193.20 | 194.40 | 193.00 | 194.40 | 194.40 | -0.31% | 24,040 |
| Nov 13, 2025 | 195.00 | 195.80 | 193.80 | 195.00 | 195.00 | 0.41% | 11,891 |
| Nov 12, 2025 | 193.60 | 195.20 | 193.60 | 194.20 | 194.20 | 0.41% | 9,583 |
| Nov 11, 2025 | 195.80 | 195.80 | 193.20 | 193.40 | 193.40 | -1.02% | 18,904 |
| Nov 10, 2025 | 195.40 | 195.40 | 194.00 | 195.40 | 195.40 | 0.10% | 11,712 |
| Nov 7, 2025 | 194.00 | 195.20 | 193.40 | 195.20 | 195.20 | 0.72% | 23,266 |
| Nov 6, 2025 | 194.40 | 194.80 | 192.60 | 193.80 | 193.80 | -0.10% | 8,043 |
| Nov 5, 2025 | 193.60 | 194.00 | 191.80 | 194.00 | 194.00 | 0.52% | 27,740 |
| Nov 4, 2025 | 192.60 | 193.60 | 191.40 | 193.00 | 193.00 | 0.21% | 16,787 |
| Nov 3, 2025 | 192.60 | 193.40 | 191.40 | 192.60 | 192.60 | 0.21% | 18,014 |
| Oct 31, 2025 | 192.00 | 192.40 | 191.40 | 192.20 | 192.20 | 0.21% | 20,968 |
| Oct 30, 2025 | 190.00 | 191.80 | 189.60 | 191.80 | 191.80 | 0.63% | 11,396 |
| Oct 29, 2025 | 189.60 | 191.00 | 189.20 | 190.60 | 190.60 | 0.11% | 11,809 |
| Oct 28, 2025 | 191.00 | 192.40 | 189.20 | 190.40 | 190.40 | -0.73% | 15,758 |
| Oct 27, 2025 | 192.00 | 192.40 | 191.20 | 191.80 | 191.80 | -0.31% | 7,852 |
| Oct 24, 2025 | 195.00 | 195.00 | 190.40 | 192.40 | 192.40 | -0.41% | 21,661 |
| Oct 23, 2025 | 192.00 | 193.40 | 191.40 | 193.20 | 193.20 | 0.62% | 29,536 |
| Oct 22, 2025 | 189.80 | 192.40 | 189.40 | 192.00 | 192.00 | 1.27% | 32,335 |
| Oct 21, 2025 | 188.80 | 189.80 | 186.60 | 189.60 | 189.60 | 0.74% | 22,423 |
| Oct 20, 2025 | 186.80 | 188.40 | 186.60 | 188.20 | 188.20 | 0.97% | 27,042 |
| Oct 17, 2025 | 186.40 | 186.80 | 185.20 | 186.40 | 186.40 | - | 18,796 |
| Oct 16, 2025 | 186.20 | 186.40 | 184.60 | 186.40 | 186.40 | 0.11% | 14,905 |
| Oct 15, 2025 | 184.40 | 186.40 | 183.80 | 186.20 | 186.20 | 0.54% | 31,879 |
| Oct 14, 2025 | 182.00 | 186.00 | 182.00 | 185.20 | 185.20 | 0.43% | 15,635 |
| Oct 13, 2025 | 182.60 | 184.60 | 182.00 | 184.40 | 184.40 | 0.99% | 12,343 |
| Oct 10, 2025 | 182.20 | 183.20 | 181.80 | 182.60 | 182.60 | 0.55% | 14,228 |
| Oct 9, 2025 | 182.80 | 182.80 | 180.80 | 181.60 | 181.60 | -0.55% | 24,367 |
| Oct 8, 2025 | 184.80 | 184.80 | 181.60 | 182.60 | 182.60 | -0.22% | 13,963 |
| Oct 7, 2025 | 185.00 | 185.20 | 182.80 | 183.00 | 183.00 | -0.65% | 16,782 |
| Oct 6, 2025 | 184.20 | 185.20 | 183.00 | 184.20 | 184.20 | - | 11,323 |
| Oct 3, 2025 | 183.00 | 185.00 | 183.00 | 184.20 | 184.20 | 0.55% | 14,117 |
| Oct 2, 2025 | 184.20 | 184.40 | 182.20 | 183.20 | 183.20 | -0.76% | 19,977 |
| Oct 1, 2025 | 186.00 | 186.60 | 184.40 | 184.60 | 184.60 | -0.97% | 28,175 |
| Sep 30, 2025 | 184.60 | 187.20 | 184.60 | 186.40 | 186.40 | 0.54% | 28,093 |
| Sep 29, 2025 | 184.80 | 185.60 | 183.80 | 185.40 | 185.40 | 0.54% | 15,629 |
| Sep 26, 2025 | 183.60 | 184.80 | 183.20 | 184.40 | 184.40 | 0.44% | 16,487 |
| Sep 25, 2025 | 183.60 | 184.40 | 183.00 | 183.60 | 183.60 | -0.11% | 12,406 |
| Sep 24, 2025 | 183.00 | 184.40 | 183.00 | 183.80 | 183.80 | 0.33% | 14,798 |
| Sep 23, 2025 | 184.80 | 184.80 | 182.80 | 183.20 | 183.20 | -0.54% | 8,559 |
| Sep 22, 2025 | 182.80 | 184.80 | 182.60 | 184.20 | 184.20 | 0.44% | 12,861 |
| Sep 19, 2025 | 182.40 | 183.60 | 181.00 | 183.40 | 183.40 | 0.66% | 71,892 |
| Sep 18, 2025 | 182.80 | 183.20 | 181.40 | 182.20 | 182.20 | -0.22% | 16,525 |
| Sep 17, 2025 | 183.00 | 183.40 | 182.20 | 182.60 | 182.60 | -0.11% | 9,091 |
| Sep 16, 2025 | 185.40 | 186.00 | 182.60 | 182.80 | 182.80 | -1.40% | 25,248 |
| Sep 15, 2025 | 185.60 | 186.40 | 185.00 | 185.40 | 185.40 | -0.11% | 9,348 |
| Sep 12, 2025 | 184.40 | 186.40 | 183.80 | 185.60 | 185.60 | 0.87% | 23,264 |
| Sep 11, 2025 | 184.80 | 185.60 | 183.60 | 184.00 | 184.00 | -0.33% | 14,201 |
| Sep 10, 2025 | 185.00 | 185.20 | 183.60 | 184.60 | 184.60 | -0.32% | 21,176 |
| Sep 9, 2025 | 185.00 | 185.40 | 184.40 | 185.20 | 185.20 | - | 14,771 |
| Sep 8, 2025 | 185.40 | 185.60 | 184.40 | 185.20 | 185.20 | 0.11% | 13,662 |
| Sep 5, 2025 | 182.40 | 185.20 | 182.40 | 185.00 | 185.00 | 0.54% | 24,938 |
| Sep 4, 2025 | 182.80 | 184.80 | 182.80 | 184.00 | 184.00 | 0.88% | 21,776 |
| Sep 3, 2025 | 181.40 | 182.80 | 181.00 | 182.40 | 182.40 | 0.77% | 24,430 |
| Sep 2, 2025 | 180.20 | 181.60 | 179.60 | 181.00 | 181.00 | -0.33% | 21,683 |
| Sep 1, 2025 | 181.20 | 183.00 | 181.20 | 181.60 | 181.60 | 0.22% | 17,825 |
| Aug 29, 2025 | 180.00 | 182.20 | 180.00 | 181.20 | 181.20 | 0.22% | 19,490 |
| Aug 28, 2025 | 181.80 | 182.40 | 179.80 | 180.80 | 180.80 | -0.44% | 17,439 |
| Aug 27, 2025 | 181.20 | 182.20 | 181.20 | 181.60 | 181.60 | -0.33% | 16,385 |
| Aug 26, 2025 | 179.60 | 183.00 | 179.40 | 182.20 | 182.20 | 1.33% | 35,908 |
| Aug 25, 2025 | 181.20 | 181.40 | 179.20 | 179.80 | 179.80 | -0.99% | 28,241 |
| Aug 22, 2025 | 184.00 | 184.20 | 181.40 | 181.60 | 181.60 | -1.63% | 45,007 |
| Aug 21, 2025 | 184.00 | 185.40 | 183.80 | 184.60 | 184.60 | 0.54% | 18,178 |
| Aug 20, 2025 | 182.20 | 184.00 | 182.20 | 183.60 | 183.60 | 1.10% | 19,303 |
| Aug 19, 2025 | 183.60 | 184.20 | 181.60 | 181.60 | 181.60 | -0.87% | 13,463 |
| Aug 18, 2025 | 182.60 | 184.00 | 182.20 | 183.20 | 183.20 | 0.55% | 9,990 |
| Aug 15, 2025 | 184.20 | 184.20 | 182.00 | 182.20 | 182.20 | -0.76% | 11,569 |
| Aug 14, 2025 | 183.80 | 185.60 | 182.80 | 183.60 | 183.60 | 0.22% | 17,071 |
| Aug 13, 2025 | 183.60 | 184.80 | 183.20 | 183.20 | 183.20 | -0.22% | 12,865 |
| Aug 12, 2025 | 184.80 | 185.60 | 183.40 | 183.60 | 183.60 | -0.65% | 18,211 |
| Aug 11, 2025 | 183.40 | 185.20 | 183.40 | 184.80 | 184.80 | 0.87% | 15,255 |
| Aug 8, 2025 | 185.40 | 186.00 | 182.80 | 183.20 | 183.20 | -1.29% | 19,258 |
| Aug 7, 2025 | 186.80 | 188.40 | 185.20 | 185.60 | 185.60 | -0.75% | 31,165 |
| Aug 6, 2025 | 186.60 | 188.00 | 186.40 | 187.00 | 187.00 | -0.21% | 13,159 |
| Aug 5, 2025 | 186.60 | 187.60 | 185.60 | 187.40 | 187.40 | 0.43% | 19,777 |
| Aug 4, 2025 | 183.80 | 186.80 | 183.40 | 186.60 | 186.60 | 1.41% | 26,284 |
| Jul 31, 2025 | 184.20 | 185.60 | 184.00 | 184.00 | 184.00 | -0.11% | 23,414 |
| Jul 30, 2025 | 184.40 | 185.40 | 183.40 | 184.20 | 184.20 | -0.22% | 9,630 |
| Jul 29, 2025 | 184.60 | 185.00 | 182.80 | 184.60 | 184.60 | 0.76% | 16,011 |
| Jul 28, 2025 | 183.00 | 184.20 | 183.00 | 183.20 | 183.20 | -0.22% | 14,992 |
| Jul 25, 2025 | 183.80 | 183.80 | 182.80 | 183.60 | 183.60 | - | 15,540 |
| Jul 24, 2025 | 182.80 | 183.60 | 180.60 | 183.60 | 183.60 | 0.22% | 17,993 |
| Jul 23, 2025 | 186.60 | 186.60 | 183.00 | 183.20 | 183.20 | -1.82% | 27,151 |
| Jul 22, 2025 | 185.80 | 186.60 | 184.60 | 186.60 | 186.60 | 0.54% | 19,029 |
| Jul 21, 2025 | 183.80 | 185.60 | 183.80 | 185.60 | 185.60 | 0.87% | 30,325 |
| Jul 18, 2025 | 183.80 | 184.00 | 183.00 | 184.00 | 184.00 | - | 17,974 |