Alpine Select AG (SWX:ALPN)
Switzerland
· Delayed Price · Currency is CHF 8.75
0.00 (0.00%)
At close: Dec 5, 2025
Alpine Select AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2,500 |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 228 |
| Dec 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 500 |
| Dec 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 13,000 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | 120 |
| Nov 28, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | - | 3,059 |
| Nov 27, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 7,060 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,000 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 338 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 140 |
| Nov 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 12 |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 100 |
| Nov 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 12,100 |
| Nov 17, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -0.57% | 1,310 |
| Nov 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 5 |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 570 |
| Nov 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | 500 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 1,803 |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 5,000 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,500 |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 500 |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10,000 |
| Oct 20, 2025 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 32,850 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 338 |
| Oct 16, 2025 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 520 |
| Oct 15, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | - | 420 |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 11 |
| Oct 13, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1.69% | 72 |
| Oct 10, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.67% | 587 |
| Oct 9, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 1,412 |
| Oct 8, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 1.12% | 1,463 |
| Oct 7, 2025 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | - | 890 |
| Oct 6, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 2.29% | 212 |
| Oct 3, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | - | 11,000 |
| Oct 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 5,000 |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,363 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,000 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 3,237 |
| Sep 23, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 1,168 |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5,000 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 10 |
| Sep 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 15, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | 120 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 75 |
| Sep 10, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.76% | 600 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 1,617 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 8 |
| Sep 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | - |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 22 |
| Aug 29, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 2,358 |
| Aug 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 27, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 3,221 |
| Aug 26, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | 7,523 |
| Aug 25, 2025 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -0.60% | 3,245 |
| Aug 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 400 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,899 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 418 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 150 |
| Aug 14, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 2,895 |
| Aug 13, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 2,775 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 300 |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 5, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 4,487 |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 165 |
| Jul 31, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | 800 |
| Jul 30, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -1.24% | 4,701 |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 28, 2025 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 5,651 |
| Jul 25, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 1,250 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 100 |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 400 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 21, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 3,591 |
| Jul 18, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 4.67% | 100,750 |