ALSO Holding AG (SWX:ALSN)
Switzerland
· Delayed Price · Currency is CHF 215.50
-3.50 (-1.60%)
Dec 5, 2025, 5:30 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.50 | 222.50 | 215.00 | 216.00 | - | -1.37% | 3,340 |
| 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 |
| Oct 9, 2025 | 241.00 | 242.00 | 237.00 | 237.00 | 237.00 | -1.66% | 14,487 |
| Oct 8, 2025 | 237.50 | 243.00 | 237.50 | 241.00 | 241.00 | 1.26% | 15,370 |
| Oct 7, 2025 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.45% | 9,527 |
| Oct 6, 2025 | 239.50 | 243.00 | 235.00 | 241.50 | 241.50 | 1.05% | 13,593 |
| Oct 3, 2025 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | -0.42% | 14,853 |
| Oct 2, 2025 | 239.00 | 243.00 | 238.50 | 240.00 | 240.00 | -0.41% | 6,311 |
| Oct 1, 2025 | 240.00 | 242.00 | 238.00 | 241.00 | 241.00 | - | 11,797 |
| Sep 30, 2025 | 237.00 | 242.50 | 237.00 | 241.00 | 241.00 | 1.26% | 26,169 |
| Sep 29, 2025 | 240.00 | 241.50 | 237.00 | 238.00 | 238.00 | -0.42% | 9,920 |
| Sep 26, 2025 | 248.00 | 248.00 | 238.00 | 239.00 | 239.00 | -3.82% | 17,994 |
| Sep 25, 2025 | 248.50 | 250.50 | 244.50 | 248.50 | 248.50 | 1.84% | 12,134 |
| Sep 24, 2025 | 248.50 | 250.00 | 243.00 | 244.00 | 244.00 | -2.20% | 26,475 |
| Sep 23, 2025 | 251.50 | 252.50 | 248.50 | 249.50 | 249.50 | -0.80% | 9,780 |
| Sep 22, 2025 | 251.00 | 256.00 | 250.00 | 251.50 | 251.50 | 0.20% | 8,303 |
| Sep 19, 2025 | 255.00 | 256.00 | 251.00 | 251.00 | 251.00 | -1.76% | 12,763 |
| Sep 18, 2025 | 252.00 | 258.50 | 252.00 | 255.50 | 255.50 | 1.19% | 13,363 |
| Sep 17, 2025 | 252.00 | 253.00 | 251.00 | 252.50 | 252.50 | - | 8,616 |
| Sep 16, 2025 | 251.50 | 254.00 | 251.50 | 252.50 | 252.50 | 0.20% | 6,440 |
| Sep 15, 2025 | 248.50 | 252.50 | 248.00 | 252.00 | 252.00 | 1.41% | 5,651 |
| Sep 12, 2025 | 248.50 | 250.00 | 247.00 | 248.50 | 248.50 | 0.20% | 4,755 |
| Sep 11, 2025 | 245.50 | 249.50 | 245.00 | 248.00 | 248.00 | 1.02% | 3,827 |
| Sep 10, 2025 | 249.50 | 249.50 | 245.00 | 245.50 | 245.50 | -0.41% | 5,304 |
| Sep 9, 2025 | 247.00 | 248.50 | 245.00 | 246.50 | 246.50 | -0.40% | 5,468 |
| Sep 8, 2025 | 247.50 | 247.50 | 245.50 | 247.50 | 247.50 | 0.61% | 5,120 |
| Sep 5, 2025 | 248.00 | 249.00 | 245.50 | 246.00 | 246.00 | -0.40% | 5,751 |
| Sep 4, 2025 | 246.50 | 249.00 | 245.00 | 247.00 | 247.00 | 0.82% | 32,716 |
| Sep 3, 2025 | 249.50 | 251.50 | 244.50 | 245.00 | 245.00 | -1.41% | 6,488 |
| Sep 2, 2025 | 257.50 | 257.50 | 248.00 | 248.50 | 248.50 | -3.50% | 14,466 |
| Sep 1, 2025 | 253.00 | 258.50 | 253.00 | 257.50 | 257.50 | 1.58% | 9,405 |
| Aug 29, 2025 | 253.50 | 255.50 | 251.50 | 253.50 | 253.50 | - | 10,453 |
| Aug 28, 2025 | 249.50 | 254.00 | 249.00 | 253.50 | 253.50 | 2.42% | 12,169 |
| Aug 27, 2025 | 250.00 | 251.50 | 246.00 | 247.50 | 247.50 | -0.60% | 14,653 |
| Aug 26, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.80% | 13,476 |
| Aug 25, 2025 | 252.00 | 254.50 | 251.00 | 251.00 | 251.00 | -0.20% | 7,006 |
| Aug 22, 2025 | 249.00 | 253.00 | 249.00 | 251.50 | 251.50 | 0.80% | 7,839 |
| Aug 21, 2025 | 250.50 | 253.00 | 249.00 | 249.50 | 249.50 | -0.80% | 10,044 |
| Aug 20, 2025 | 248.00 | 252.50 | 248.00 | 251.50 | 251.50 | 1.00% | 22,316 |
| Aug 19, 2025 | 247.00 | 250.00 | 245.50 | 249.00 | 249.00 | 1.43% | 15,208 |
| Aug 18, 2025 | 245.50 | 247.50 | 244.00 | 245.50 | 245.50 | - | 9,410 |
| Aug 15, 2025 | 251.50 | 253.00 | 244.50 | 245.50 | 245.50 | -2.00% | 10,218 |
| Aug 14, 2025 | 249.00 | 254.00 | 247.50 | 250.50 | 250.50 | 1.21% | 17,767 |
| Aug 13, 2025 | 251.50 | 253.00 | 246.00 | 247.50 | 247.50 | -1.00% | 7,546 |
| Aug 12, 2025 | 250.50 | 251.00 | 247.50 | 250.00 | 250.00 | - | 8,377 |
| Aug 11, 2025 | 256.00 | 256.00 | 249.50 | 250.00 | 250.00 | -0.40% | 4,974 |
| Aug 8, 2025 | 252.00 | 254.50 | 249.50 | 251.00 | 251.00 | 1.21% | 5,999 |
| Aug 7, 2025 | 247.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.20% | 10,761 |
| Aug 6, 2025 | 250.00 | 253.50 | 246.50 | 248.50 | 248.50 | -0.20% | 100,504 |
| Aug 5, 2025 | 257.50 | 257.50 | 247.50 | 249.00 | 249.00 | 2.26% | 20,961 |
| Aug 4, 2025 | 243.00 | 246.00 | 243.00 | 243.50 | 243.50 | -1.22% | 12,412 |
| Jul 31, 2025 | 252.00 | 252.50 | 246.00 | 246.50 | 246.50 | -2.38% | 16,953 |
| Jul 30, 2025 | 256.00 | 257.50 | 252.00 | 252.50 | 252.50 | -1.17% | 8,401 |
| Jul 29, 2025 | 260.00 | 261.50 | 255.00 | 255.50 | 255.50 | -1.92% | 12,552 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.50 | 260.50 | 260.50 | -2.43% | 18,406 |
| Jul 25, 2025 | 266.00 | 267.50 | 261.00 | 267.00 | 267.00 | - | 15,808 |
| Jul 24, 2025 | 269.50 | 272.50 | 262.50 | 267.00 | 267.00 | -0.93% | 23,638 |
| Jul 23, 2025 | 286.50 | 292.00 | 267.50 | 269.50 | 269.50 | -7.86% | 64,712 |
| Jul 22, 2025 | 277.00 | 298.50 | 277.00 | 292.50 | 292.50 | 5.98% | 65,273 |
| Jul 21, 2025 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.66% | 8,225 |
| Jul 18, 2025 | 267.50 | 271.50 | 267.50 | 271.50 | 271.50 | 1.31% | 20,681 |