ALSO Holding AG (SWX:ALSN)
Switzerland
· Delayed Price · Currency is CHF 165.60
+3.20 (1.97%)
At close: Mar 6, 2026
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.00 | 165.80 | 163.00 | 165.60 | 165.60 | 1.97% | 20,192 |
| Mar 5, 2026 | 164.80 | 165.40 | 162.00 | 162.40 | 162.40 | -0.73% | 17,463 |
| Mar 4, 2026 | 168.60 | 168.80 | 163.60 | 163.60 | 163.60 | -2.62% | 27,349 |
| Mar 3, 2026 | 165.00 | 172.00 | 163.60 | 168.00 | 168.00 | 2.94% | 45,368 |
| Mar 2, 2026 | 158.00 | 167.00 | 157.60 | 163.20 | 163.20 | -0.37% | 49,522 |
| Feb 27, 2026 | 161.20 | 164.40 | 159.40 | 163.80 | 163.80 | 0.99% | 31,428 |
| Feb 26, 2026 | 161.80 | 163.40 | 157.80 | 162.20 | 162.20 | 0.62% | 37,697 |
| Feb 25, 2026 | 163.00 | 163.00 | 156.60 | 161.20 | 161.20 | -0.74% | 36,489 |
| Feb 24, 2026 | 159.00 | 162.80 | 158.20 | 162.40 | 162.40 | 1.88% | 46,788 |
| Feb 23, 2026 | 153.20 | 162.60 | 151.80 | 159.40 | 159.40 | 3.64% | 62,591 |
| Feb 20, 2026 | 149.40 | 153.80 | 149.40 | 153.80 | 153.80 | 2.26% | 36,824 |
| Feb 19, 2026 | 151.60 | 155.00 | 147.40 | 150.40 | 150.40 | -1.44% | 50,236 |
| Feb 18, 2026 | 140.00 | 155.60 | 140.00 | 152.60 | 152.60 | 14.39% | 190,246 |
| Feb 17, 2026 | 170.40 | 170.60 | 133.40 | 133.40 | 133.40 | -31.17% | 286,344 |
| Feb 16, 2026 | 197.00 | 197.80 | 193.80 | 193.80 | 193.80 | -1.12% | 15,521 |
| Feb 13, 2026 | 198.60 | 198.60 | 194.40 | 196.00 | 196.00 | -1.31% | 27,028 |
| Feb 12, 2026 | 201.50 | 201.50 | 197.80 | 198.60 | 198.60 | -0.95% | 12,782 |
| Feb 11, 2026 | 204.00 | 204.50 | 200.50 | 200.50 | 200.50 | -2.43% | 18,571 |
| Feb 10, 2026 | 205.50 | 208.50 | 204.50 | 205.50 | 205.50 | - | 19,056 |
| Feb 9, 2026 | 205.00 | 207.50 | 203.50 | 205.50 | 205.50 | 0.49% | 23,453 |
| Feb 6, 2026 | 198.60 | 205.00 | 197.80 | 204.50 | 204.50 | 2.56% | 14,567 |
| Feb 5, 2026 | 199.00 | 199.40 | 196.80 | 199.40 | 199.40 | 0.50% | 17,489 |
| Feb 4, 2026 | 196.00 | 200.00 | 193.20 | 198.40 | 198.40 | 1.43% | 26,643 |
| Feb 3, 2026 | 202.00 | 202.00 | 194.40 | 195.60 | 195.60 | -2.20% | 18,875 |
| Feb 2, 2026 | 198.00 | 201.00 | 196.60 | 200.00 | 200.00 | 0.60% | 15,492 |
| Jan 30, 2026 | 200.00 | 201.50 | 197.60 | 198.80 | 198.80 | -0.40% | 10,900 |
| Jan 29, 2026 | 205.00 | 205.00 | 197.60 | 199.60 | 199.60 | -2.63% | 17,879 |
| Jan 28, 2026 | 206.00 | 206.50 | 203.00 | 205.00 | 205.00 | 0.24% | 17,940 |
| Jan 27, 2026 | 204.00 | 206.00 | 203.00 | 204.50 | 204.50 | 0.49% | 13,449 |
| Jan 26, 2026 | 207.00 | 207.00 | 203.50 | 203.50 | 203.50 | -1.69% | 20,776 |
| Jan 23, 2026 | 207.00 | 207.50 | 204.00 | 207.00 | 207.00 | - | 27,302 |
| Jan 22, 2026 | 204.00 | 207.00 | 203.00 | 207.00 | 207.00 | 1.97% | 16,621 |
| Jan 21, 2026 | 207.00 | 208.50 | 200.50 | 203.00 | 203.00 | 2.84% | 36,346 |
| Jan 20, 2026 | 196.00 | 198.60 | 195.60 | 197.40 | 197.40 | -1.20% | 187,099 |
| Jan 19, 2026 | 202.00 | 202.50 | 198.00 | 199.80 | 199.80 | -2.54% | 15,374 |
| Jan 16, 2026 | 211.00 | 211.00 | 199.20 | 205.00 | 205.00 | -2.84% | 27,460 |
| Jan 15, 2026 | 208.00 | 212.00 | 207.50 | 211.00 | 211.00 | 1.20% | 10,950 |
| Jan 14, 2026 | 206.50 | 209.50 | 206.50 | 208.50 | 208.50 | 0.48% | 9,480 |
| Jan 13, 2026 | 210.50 | 211.00 | 206.50 | 207.50 | 207.50 | -2.12% | 10,890 |
| Jan 12, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 9,271 |
| Jan 9, 2026 | 214.50 | 216.00 | 208.00 | 212.00 | 212.00 | -1.62% | 12,288 |
| Jan 8, 2026 | 214.50 | 216.00 | 211.50 | 215.50 | 215.50 | 0.23% | 14,386 |
| Jan 7, 2026 | 212.00 | 215.00 | 209.00 | 215.00 | 215.00 | 1.18% | 17,724 |
| Jan 6, 2026 | 213.00 | 216.00 | 211.00 | 212.50 | 212.50 | -1.39% | 15,742 |
| Jan 5, 2026 | 215.50 | 217.00 | 210.50 | 215.50 | 215.50 | 0.23% | 11,707 |
| Dec 30, 2025 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.70% | 8,452 |
| Dec 29, 2025 | 214.00 | 215.00 | 211.50 | 213.50 | 213.50 | - | 10,568 |
| Dec 23, 2025 | 215.00 | 215.50 | 210.50 | 213.50 | 213.50 | -0.70% | 25,093 |
| Dec 22, 2025 | 215.00 | 215.50 | 211.00 | 215.00 | 215.00 | - | 11,578 |
| Dec 19, 2025 | 221.50 | 224.00 | 213.50 | 215.00 | 215.00 | 0.94% | 32,219 |
| Dec 18, 2025 | 210.50 | 213.00 | 206.50 | 213.00 | 213.00 | 1.43% | 23,238 |
| Dec 17, 2025 | 213.50 | 213.50 | 207.50 | 210.00 | 210.00 | -1.41% | 10,922 |
| Dec 16, 2025 | 211.00 | 215.50 | 211.00 | 213.00 | 213.00 | -0.70% | 6,979 |
| Dec 15, 2025 | 216.00 | 216.50 | 214.00 | 214.50 | 214.50 | -0.69% | 5,173 |
| Dec 12, 2025 | 215.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0.47% | 9,909 |
| Dec 11, 2025 | 212.50 | 216.50 | 211.00 | 215.00 | 215.00 | 0.94% | 11,382 |
| Dec 10, 2025 | 215.00 | 216.50 | 211.50 | 213.00 | 213.00 | -1.84% | 7,519 |
| Dec 9, 2025 | 216.00 | 218.50 | 215.00 | 217.00 | 217.00 | 0.23% | 9,516 |
| Dec 8, 2025 | 215.50 | 218.50 | 215.50 | 216.50 | 216.50 | 0.46% | 6,678 |
| Dec 5, 2025 | 222.50 | 222.50 | 215.00 | 215.50 | 215.50 | -1.60% | 13,260 |
| Dec 4, 2025 | 222.00 | 222.00 | 217.50 | 219.00 | 219.00 | -0.45% | 12,454 |
| Dec 3, 2025 | 223.50 | 223.50 | 217.00 | 220.00 | 220.00 | 0.23% | 10,897 |
| Dec 2, 2025 | 220.00 | 220.50 | 216.00 | 219.50 | 219.50 | -0.45% | 9,622 |
| Dec 1, 2025 | 214.00 | 220.50 | 214.00 | 220.50 | 220.50 | 3.28% | 11,252 |
| Nov 28, 2025 | 216.00 | 216.00 | 213.00 | 213.50 | 213.50 | -0.70% | 24,083 |
| Nov 27, 2025 | 216.50 | 217.50 | 215.00 | 215.00 | 215.00 | -0.23% | 8,722 |
| Nov 26, 2025 | 219.00 | 219.00 | 213.50 | 215.50 | 215.50 | -1.15% | 14,929 |
| Nov 25, 2025 | 223.00 | 223.00 | 215.00 | 218.00 | 218.00 | -1.36% | 14,585 |
| Nov 24, 2025 | 220.00 | 222.50 | 219.00 | 221.00 | 221.00 | 0.68% | 12,048 |
| Nov 21, 2025 | 220.50 | 220.50 | 216.00 | 219.50 | 219.50 | -0.45% | 6,308 |
| Nov 20, 2025 | 221.50 | 224.50 | 220.00 | 220.50 | 220.50 | 0.68% | 7,395 |
| Nov 19, 2025 | 218.00 | 220.50 | 216.00 | 219.00 | 219.00 | 0.69% | 6,628 |
| Nov 18, 2025 | 218.50 | 219.50 | 215.00 | 217.50 | 217.50 | -0.91% | 8,505 |
| Nov 17, 2025 | 222.50 | 224.00 | 218.00 | 219.50 | 219.50 | -1.57% | 6,771 |
| Nov 14, 2025 | 216.00 | 223.50 | 213.50 | 223.00 | 223.00 | 2.06% | 11,459 |
| Nov 13, 2025 | 218.00 | 223.50 | 218.00 | 218.50 | 218.50 | -0.46% | 9,020 |
| Nov 12, 2025 | 223.00 | 223.50 | 216.50 | 219.50 | 219.50 | -0.45% | 12,828 |
| Nov 11, 2025 | 219.50 | 222.00 | 219.00 | 220.50 | 220.50 | 0.68% | 5,313 |
| Nov 10, 2025 | 220.00 | 221.50 | 218.50 | 219.00 | 219.00 | 0.92% | 4,043 |
| Nov 7, 2025 | 219.00 | 220.00 | 215.50 | 217.00 | 217.00 | - | 7,320 |
| Nov 6, 2025 | 222.00 | 222.00 | 217.00 | 217.00 | 217.00 | -1.59% | 6,498 |
| Nov 5, 2025 | 221.50 | 223.00 | 220.00 | 220.50 | 220.50 | -0.68% | 6,652 |
| Nov 4, 2025 | 228.00 | 230.00 | 221.50 | 222.00 | 222.00 | -3.90% | 10,408 |
| Nov 3, 2025 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 7,009 |
| Oct 31, 2025 | 228.00 | 233.50 | 228.00 | 231.00 | 231.00 | -0.22% | 7,365 |
| Oct 30, 2025 | 231.50 | 235.00 | 230.00 | 231.50 | 231.50 | -0.64% | 32,042 |
| Oct 29, 2025 | 235.00 | 237.00 | 232.50 | 233.00 | 233.00 | - | 12,425 |
| Oct 28, 2025 | 233.00 | 235.00 | 230.50 | 233.00 | 233.00 | -0.85% | 5,816 |
| Oct 27, 2025 | 238.50 | 238.50 | 234.50 | 235.00 | 235.00 | -0.42% | 4,345 |
| Oct 24, 2025 | 235.50 | 236.50 | 233.50 | 236.00 | 236.00 | 0.85% | 8,590 |
| Oct 23, 2025 | 232.50 | 235.00 | 228.50 | 234.00 | 234.00 | 0.65% | 11,545 |
| Oct 22, 2025 | 235.00 | 235.00 | 231.50 | 232.50 | 232.50 | -0.43% | 6,798 |
| Oct 21, 2025 | 231.00 | 233.50 | 230.50 | 233.50 | 233.50 | 0.65% | 22,515 |
| Oct 20, 2025 | 233.50 | 233.50 | 230.00 | 232.00 | 232.00 | 0.22% | 6,449 |
| Oct 17, 2025 | 230.00 | 234.00 | 229.00 | 231.50 | 231.50 | -0.22% | 11,016 |
| Oct 16, 2025 | 233.00 | 233.50 | 228.50 | 232.00 | 232.00 | 0.87% | 8,179 |
| Oct 15, 2025 | 229.00 | 231.50 | 229.00 | 230.00 | 230.00 | 0.22% | 12,427 |
| Oct 14, 2025 | 229.50 | 231.50 | 227.50 | 229.50 | 229.50 | -1.29% | 9,193 |
| Oct 13, 2025 | 231.00 | 234.00 | 229.00 | 232.50 | 232.50 | 0.87% | 11,145 |
| Oct 10, 2025 | 236.50 | 237.50 | 230.50 | 230.50 | 230.50 | -2.74% | 9,279 |