Allreal Holding AG (SWX:ALLN)
Switzerland
· Delayed Price · Currency is CHF 233.00
-1.00 (-0.43%)
Mar 9, 2026, 5:31 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 234.50 | 235.50 | 231.00 | 234.00 | 234.00 | -0.64% | 27,020 |
| Mar 5, 2026 | 237.00 | 238.50 | 235.00 | 235.50 | 235.50 | -0.42% | 28,394 |
| Mar 4, 2026 | 234.00 | 238.50 | 233.50 | 236.50 | 236.50 | 1.28% | 44,594 |
| Mar 3, 2026 | 234.00 | 234.50 | 231.50 | 233.50 | 233.50 | -0.85% | 23,931 |
| Mar 2, 2026 | 236.00 | 236.00 | 232.00 | 235.50 | 235.50 | -0.21% | 34,658 |
| Feb 27, 2026 | 234.50 | 238.50 | 234.50 | 236.00 | 236.00 | 0.64% | 46,330 |
| Feb 26, 2026 | 232.50 | 234.50 | 231.00 | 234.50 | 234.50 | 0.86% | 29,865 |
| Feb 25, 2026 | 235.00 | 235.50 | 230.50 | 232.50 | 232.50 | -1.27% | 29,930 |
| Feb 24, 2026 | 231.00 | 237.00 | 228.00 | 235.50 | 235.50 | 2.17% | 23,396 |
| Feb 23, 2026 | 233.50 | 233.50 | 228.50 | 230.50 | 230.50 | -0.86% | 19,888 |
| Feb 20, 2026 | 228.00 | 233.00 | 227.00 | 232.50 | 232.50 | 2.42% | 40,895 |
| Feb 19, 2026 | 228.00 | 228.00 | 226.50 | 227.00 | 227.00 | -0.22% | 14,439 |
| Feb 18, 2026 | 229.00 | 230.00 | 227.50 | 227.50 | 227.50 | -0.87% | 36,599 |
| Feb 17, 2026 | 228.50 | 230.00 | 228.00 | 229.50 | 229.50 | 0.44% | 21,841 |
| Feb 16, 2026 | 230.50 | 231.00 | 228.00 | 228.50 | 228.50 | -0.87% | 11,286 |
| Feb 13, 2026 | 231.00 | 231.00 | 227.50 | 230.50 | 230.50 | - | 31,346 |
| Feb 12, 2026 | 229.00 | 231.00 | 227.00 | 230.50 | 230.50 | 0.88% | 26,257 |
| Feb 11, 2026 | 229.00 | 229.00 | 224.50 | 228.50 | 228.50 | -0.65% | 88,864 |
| Feb 10, 2026 | 231.00 | 231.50 | 229.00 | 230.00 | 230.00 | -0.43% | 42,805 |
| Feb 9, 2026 | 230.00 | 231.50 | 228.00 | 231.00 | 231.00 | 0.65% | 22,845 |
| Feb 6, 2026 | 228.00 | 230.50 | 227.50 | 229.50 | 229.50 | 1.10% | 25,846 |
| Feb 5, 2026 | 229.00 | 229.00 | 226.50 | 227.00 | 227.00 | -0.87% | 35,368 |
| Feb 4, 2026 | 227.50 | 229.50 | 225.00 | 229.00 | 229.00 | 0.88% | 32,919 |
| Feb 3, 2026 | 225.50 | 228.00 | 224.50 | 227.00 | 227.00 | 1.11% | 25,911 |
| Feb 2, 2026 | 226.00 | 226.00 | 222.00 | 224.50 | 224.50 | -0.66% | 53,148 |
| Jan 30, 2026 | 225.00 | 228.50 | 224.50 | 226.00 | 226.00 | - | 54,553 |
| Jan 29, 2026 | 221.00 | 226.50 | 220.00 | 226.00 | 226.00 | 2.03% | 50,549 |
| Jan 28, 2026 | 218.50 | 222.00 | 218.00 | 221.50 | 221.50 | 1.37% | 40,770 |
| Jan 27, 2026 | 218.00 | 219.00 | 217.00 | 218.50 | 218.50 | 0.23% | 13,489 |
| Jan 26, 2026 | 219.00 | 219.00 | 217.50 | 218.00 | 218.00 | -0.23% | 19,477 |
| Jan 23, 2026 | 218.50 | 218.50 | 216.00 | 218.50 | 218.50 | 0.46% | 22,526 |
| Jan 22, 2026 | 215.50 | 219.00 | 215.50 | 217.50 | 217.50 | 1.16% | 27,214 |
| Jan 21, 2026 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 0.47% | 23,698 |
| Jan 20, 2026 | 215.00 | 216.50 | 212.50 | 214.00 | 214.00 | -0.47% | 14,487 |
| Jan 19, 2026 | 213.50 | 215.00 | 212.50 | 215.00 | 215.00 | 0.94% | 15,459 |
| Jan 16, 2026 | 212.50 | 214.00 | 212.00 | 213.00 | 213.00 | 0.24% | 29,316 |
| Jan 15, 2026 | 209.50 | 213.00 | 209.50 | 212.50 | 212.50 | 1.67% | 36,959 |
| Jan 14, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.72% | 22,560 |
| Jan 13, 2026 | 209.50 | 209.50 | 203.00 | 207.50 | 207.50 | -0.95% | 27,696 |
| Jan 12, 2026 | 208.50 | 209.50 | 207.50 | 209.50 | 209.50 | 0.24% | 12,825 |
| Jan 9, 2026 | 207.50 | 209.00 | 205.50 | 209.00 | 209.00 | 0.72% | 16,413 |
| Jan 8, 2026 | 207.00 | 208.50 | 206.50 | 207.50 | 207.50 | 0.48% | 26,089 |
| Jan 7, 2026 | 203.50 | 206.50 | 203.50 | 206.50 | 206.50 | 1.72% | 23,018 |
| Jan 6, 2026 | 204.00 | 204.50 | 202.00 | 203.00 | 203.00 | -0.49% | 18,611 |
| Jan 5, 2026 | 203.00 | 204.00 | 199.80 | 204.00 | 204.00 | - | 35,630 |
| Dec 30, 2025 | 202.50 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 11,525 |
| Dec 29, 2025 | 202.50 | 203.50 | 201.50 | 203.00 | 203.00 | - | 16,065 |
| Dec 23, 2025 | 204.00 | 204.00 | 201.50 | 203.00 | 203.00 | -0.25% | 19,198 |
| Dec 22, 2025 | 201.50 | 203.50 | 199.80 | 203.50 | 203.50 | 0.74% | 21,497 |
| Dec 19, 2025 | 199.80 | 202.00 | 199.40 | 202.00 | 202.00 | 0.75% | 38,910 |
| Dec 18, 2025 | 198.40 | 200.50 | 198.40 | 200.50 | 200.50 | 1.37% | 27,522 |
| Dec 17, 2025 | 196.20 | 198.60 | 196.20 | 197.80 | 197.80 | 0.82% | 39,373 |
| Dec 16, 2025 | 197.80 | 197.80 | 195.00 | 196.20 | 196.20 | 0.10% | 18,973 |
| Dec 15, 2025 | 195.20 | 198.20 | 195.00 | 196.00 | 196.00 | 0.62% | 21,895 |
| Dec 12, 2025 | 194.00 | 196.00 | 193.00 | 194.80 | 194.80 | 0.31% | 20,418 |
| Dec 11, 2025 | 195.40 | 195.40 | 193.80 | 194.20 | 194.20 | -0.61% | 23,743 |
| Dec 10, 2025 | 195.60 | 196.00 | 194.80 | 195.40 | 195.40 | - | 21,823 |
| Dec 9, 2025 | 197.20 | 197.20 | 195.40 | 195.40 | 195.40 | -0.51% | 17,972 |
| Dec 8, 2025 | 197.00 | 197.20 | 195.80 | 196.40 | 196.40 | -0.51% | 9,771 |
| 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 |