Allreal Holding AG (SWX:ALLN)
Switzerland
· Delayed Price · Currency is CHF 215.00
0.00 (0.00%)
Apr 28, 2026, 5:30 PM CET
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 214.00 | 215.50 | 213.00 | 215.00 | - | - | 9,899 |
| Apr 27, 2026 | 218.50 | 218.50 | 213.50 | 215.00 | 215.00 | -1.38% | 23,869 |
| Apr 24, 2026 | 216.00 | 220.50 | 215.00 | 218.00 | 218.00 | 0.93% | 40,352 |
| Apr 23, 2026 | 214.00 | 216.50 | 210.00 | 216.00 | 216.00 | 0.23% | 20,566 |
| Apr 22, 2026 | 213.00 | 218.00 | 213.00 | 215.50 | 215.50 | -0.69% | 20,004 |
| Apr 21, 2026 | 216.00 | 217.50 | 215.00 | 217.00 | 217.00 | -2.25% | 27,667 |
| Apr 20, 2026 | 221.50 | 224.00 | 220.50 | 222.00 | 215.00 | 0.45% | 29,012 |
| Apr 17, 2026 | 223.50 | 224.50 | 219.50 | 221.00 | 214.03 | -1.12% | 44,150 |
| Apr 16, 2026 | 227.50 | 227.50 | 222.00 | 223.50 | 216.45 | -1.54% | 50,370 |
| Apr 15, 2026 | 227.50 | 229.00 | 226.50 | 227.00 | 219.84 | -0.44% | 21,636 |
| Apr 14, 2026 | 227.00 | 228.50 | 225.00 | 228.00 | 220.81 | 0.66% | 36,657 |
| Apr 13, 2026 | 228.00 | 228.50 | 226.00 | 226.50 | 219.36 | -0.22% | 43,815 |
| Apr 10, 2026 | 227.00 | 228.50 | 225.00 | 227.00 | 219.84 | 0.22% | 30,045 |
| Apr 9, 2026 | 227.50 | 227.50 | 226.00 | 226.50 | 219.36 | - | 29,457 |
| Apr 8, 2026 | 229.00 | 229.50 | 222.50 | 226.50 | 219.36 | -0.22% | 28,273 |
| Apr 7, 2026 | 229.00 | 230.00 | 227.00 | 227.00 | 219.84 | -0.66% | 29,664 |
| Apr 2, 2026 | 228.00 | 229.00 | 227.00 | 228.50 | 221.30 | 0.22% | 27,094 |
| Apr 1, 2026 | 227.50 | 228.00 | 226.50 | 228.00 | 220.81 | 1.33% | 35,054 |
| Mar 31, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 217.91 | -0.44% | 23,249 |
| Mar 30, 2026 | 224.00 | 227.00 | 224.00 | 226.00 | 218.87 | 0.67% | 43,920 |
| Mar 27, 2026 | 223.00 | 225.00 | 222.00 | 224.50 | 217.42 | 0.45% | 19,120 |
| Mar 26, 2026 | 222.50 | 224.00 | 221.50 | 223.50 | 216.45 | -0.22% | 17,668 |
| Mar 25, 2026 | 221.50 | 226.00 | 221.50 | 224.00 | 216.94 | 0.90% | 31,066 |
| Mar 24, 2026 | 220.50 | 223.50 | 220.50 | 222.00 | 215.00 | 0.91% | 16,213 |
| Mar 23, 2026 | 220.00 | 223.50 | 217.00 | 220.00 | 213.06 | -1.35% | 24,512 |
| Mar 20, 2026 | 224.50 | 227.00 | 218.50 | 223.00 | 215.97 | -1.11% | 51,945 |
| Mar 19, 2026 | 225.50 | 228.00 | 225.00 | 225.50 | 218.39 | -1.10% | 42,689 |
| Mar 18, 2026 | 224.50 | 229.50 | 224.50 | 228.00 | 220.81 | 1.79% | 37,895 |
| Mar 17, 2026 | 227.50 | 227.50 | 223.00 | 224.00 | 216.94 | -1.32% | 110,292 |
| Mar 16, 2026 | 227.50 | 229.50 | 225.00 | 227.00 | 219.84 | -0.66% | 26,587 |
| Mar 13, 2026 | 228.50 | 231.00 | 227.50 | 228.50 | 221.30 | -0.22% | 26,040 |
| Mar 12, 2026 | 227.50 | 229.00 | 227.00 | 229.00 | 221.78 | 0.22% | 26,791 |
| Mar 11, 2026 | 230.50 | 231.00 | 226.50 | 228.50 | 221.30 | -1.51% | 26,265 |
| Mar 10, 2026 | 235.00 | 235.50 | 232.00 | 232.00 | 224.68 | -0.43% | 23,468 |
| Mar 9, 2026 | 230.50 | 233.00 | 228.50 | 233.00 | 225.65 | -0.43% | 33,221 |
| Mar 6, 2026 | 234.50 | 235.50 | 231.00 | 234.00 | 226.62 | -0.64% | 27,020 |
| Mar 5, 2026 | 237.00 | 238.50 | 235.00 | 235.50 | 228.07 | -0.42% | 28,394 |
| Mar 4, 2026 | 234.00 | 238.50 | 233.50 | 236.50 | 229.04 | 1.28% | 44,594 |
| Mar 3, 2026 | 234.00 | 234.50 | 231.50 | 233.50 | 226.14 | -0.85% | 23,931 |
| Mar 2, 2026 | 236.00 | 236.00 | 232.00 | 235.50 | 228.07 | -0.21% | 34,658 |
| Feb 27, 2026 | 234.50 | 238.50 | 234.50 | 236.00 | 228.56 | 0.64% | 46,330 |
| Feb 26, 2026 | 232.50 | 234.50 | 231.00 | 234.50 | 227.11 | 0.86% | 29,865 |
| Feb 25, 2026 | 235.00 | 235.50 | 230.50 | 232.50 | 225.17 | -1.27% | 29,930 |
| Feb 24, 2026 | 231.00 | 237.00 | 228.00 | 235.50 | 228.07 | 2.17% | 23,396 |
| Feb 23, 2026 | 233.50 | 233.50 | 228.50 | 230.50 | 223.23 | -0.86% | 19,888 |
| Feb 20, 2026 | 228.00 | 233.00 | 227.00 | 232.50 | 225.17 | 2.42% | 40,895 |
| Feb 19, 2026 | 228.00 | 228.00 | 226.50 | 227.00 | 219.84 | -0.22% | 14,440 |
| Feb 18, 2026 | 229.00 | 230.00 | 227.50 | 227.50 | 220.33 | -0.87% | 36,599 |
| Feb 17, 2026 | 228.50 | 230.00 | 228.00 | 229.50 | 222.26 | 0.44% | 21,841 |
| Feb 16, 2026 | 230.50 | 231.00 | 228.00 | 228.50 | 221.30 | -0.87% | 11,286 |
| Feb 13, 2026 | 231.00 | 231.00 | 227.50 | 230.50 | 223.23 | - | 31,346 |
| Feb 12, 2026 | 229.00 | 231.00 | 227.00 | 230.50 | 223.23 | 0.88% | 26,257 |
| Feb 11, 2026 | 229.00 | 229.00 | 224.50 | 228.50 | 221.30 | -0.65% | 88,864 |
| Feb 10, 2026 | 231.00 | 231.50 | 229.00 | 230.00 | 222.75 | -0.43% | 42,805 |
| Feb 9, 2026 | 230.00 | 231.50 | 228.00 | 231.00 | 223.72 | 0.65% | 22,845 |
| Feb 6, 2026 | 228.00 | 230.50 | 227.50 | 229.50 | 222.26 | 1.10% | 25,846 |
| Feb 5, 2026 | 229.00 | 229.00 | 226.50 | 227.00 | 219.84 | -0.87% | 35,368 |
| Feb 4, 2026 | 227.50 | 229.50 | 225.00 | 229.00 | 221.78 | 0.88% | 32,919 |
| Feb 3, 2026 | 225.50 | 228.00 | 224.50 | 227.00 | 219.84 | 1.11% | 25,911 |
| Feb 2, 2026 | 226.00 | 226.00 | 222.00 | 224.50 | 217.42 | -0.66% | 53,148 |
| Jan 30, 2026 | 225.00 | 228.50 | 224.50 | 226.00 | 218.87 | - | 54,553 |
| Jan 29, 2026 | 221.00 | 226.50 | 220.00 | 226.00 | 218.87 | 2.03% | 50,549 |
| Jan 28, 2026 | 218.50 | 222.00 | 218.00 | 221.50 | 214.52 | 1.37% | 40,770 |
| Jan 27, 2026 | 218.00 | 219.00 | 217.00 | 218.50 | 211.61 | 0.23% | 13,489 |
| Jan 26, 2026 | 219.00 | 219.00 | 217.50 | 218.00 | 211.13 | -0.23% | 19,477 |
| Jan 23, 2026 | 218.50 | 218.50 | 216.00 | 218.50 | 211.61 | 0.46% | 22,526 |
| Jan 22, 2026 | 215.50 | 219.00 | 215.50 | 217.50 | 210.64 | 1.16% | 27,214 |
| Jan 21, 2026 | 213.00 | 216.00 | 212.50 | 215.00 | 208.22 | 0.47% | 23,698 |
| Jan 20, 2026 | 215.00 | 216.50 | 212.50 | 214.00 | 207.25 | -0.47% | 14,487 |
| Jan 19, 2026 | 213.50 | 215.00 | 212.50 | 215.00 | 208.22 | 0.94% | 15,459 |
| Jan 16, 2026 | 212.50 | 214.00 | 212.00 | 213.00 | 206.28 | 0.24% | 29,316 |
| Jan 15, 2026 | 209.50 | 213.00 | 209.50 | 212.50 | 205.80 | 1.67% | 36,959 |
| Jan 14, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 202.41 | 0.72% | 22,560 |
| Jan 13, 2026 | 209.50 | 209.50 | 203.00 | 207.50 | 200.96 | -0.95% | 27,696 |
| Jan 12, 2026 | 208.50 | 209.50 | 207.50 | 209.50 | 202.89 | 0.24% | 12,825 |
| Jan 9, 2026 | 207.50 | 209.00 | 205.50 | 209.00 | 202.41 | 0.72% | 16,413 |
| Jan 8, 2026 | 207.00 | 208.50 | 206.50 | 207.50 | 200.96 | 0.48% | 26,089 |
| Jan 7, 2026 | 203.50 | 206.50 | 203.50 | 206.50 | 199.99 | 1.72% | 23,018 |
| Jan 6, 2026 | 204.00 | 204.50 | 202.00 | 203.00 | 196.60 | -0.49% | 18,611 |
| Jan 5, 2026 | 203.00 | 204.00 | 199.80 | 204.00 | 197.57 | - | 35,630 |
| Dec 30, 2025 | 202.50 | 204.00 | 202.00 | 204.00 | 197.57 | 0.49% | 11,525 |
| Dec 29, 2025 | 202.50 | 203.50 | 201.50 | 203.00 | 196.60 | - | 16,065 |
| Dec 23, 2025 | 204.00 | 204.00 | 201.50 | 203.00 | 196.60 | -0.25% | 19,198 |
| Dec 22, 2025 | 201.50 | 203.50 | 199.80 | 203.50 | 197.08 | 0.74% | 21,497 |
| Dec 19, 2025 | 199.80 | 202.00 | 199.40 | 202.00 | 195.63 | 0.75% | 38,910 |
| Dec 18, 2025 | 198.40 | 200.50 | 198.40 | 200.50 | 194.18 | 1.37% | 27,522 |
| Dec 17, 2025 | 196.20 | 198.60 | 196.20 | 197.80 | 191.56 | 0.82% | 39,373 |
| Dec 16, 2025 | 197.80 | 197.80 | 195.00 | 196.20 | 190.01 | 0.10% | 18,973 |
| Dec 15, 2025 | 195.20 | 198.20 | 195.00 | 196.00 | 189.82 | 0.62% | 21,895 |
| Dec 12, 2025 | 194.00 | 196.00 | 193.00 | 194.80 | 188.66 | 0.31% | 20,418 |
| Dec 11, 2025 | 195.40 | 195.40 | 193.80 | 194.20 | 188.08 | -0.61% | 23,743 |
| Dec 10, 2025 | 195.60 | 196.00 | 194.80 | 195.40 | 189.24 | - | 21,823 |
| Dec 9, 2025 | 197.20 | 197.20 | 195.40 | 195.40 | 189.24 | -0.51% | 17,972 |
| Dec 8, 2025 | 197.00 | 197.20 | 195.80 | 196.40 | 190.21 | -0.51% | 9,771 |
| Dec 5, 2025 | 200.00 | 200.00 | 196.60 | 197.40 | 191.18 | -1.30% | 22,178 |
| Dec 4, 2025 | 200.50 | 201.00 | 199.40 | 200.00 | 193.69 | -0.25% | 19,941 |
| Dec 3, 2025 | 201.00 | 201.00 | 199.40 | 200.50 | 194.18 | -0.25% | 23,454 |
| Dec 2, 2025 | 200.00 | 201.00 | 198.80 | 201.00 | 194.66 | 0.50% | 22,950 |
| Dec 1, 2025 | 201.50 | 202.50 | 199.40 | 200.00 | 193.69 | -0.99% | 39,341 |
| Nov 28, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 195.63 | 0.50% | 27,248 |