ALSO Holding AG (SWX:ALSN)
Switzerland
· Delayed Price · Currency is CHF 155.80
-0.40 (-0.26%)
Apr 28, 2026, 5:30 PM CET
ALSO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.00 | 159.00 | 155.00 | 155.80 | - | -0.26% | 28,784 |
| Apr 27, 2026 | 158.00 | 159.00 | 155.80 | 156.20 | 156.20 | -0.64% | 31,871 |
| Apr 24, 2026 | 161.00 | 161.00 | 156.60 | 157.20 | 157.20 | -1.87% | 28,422 |
| Apr 23, 2026 | 161.80 | 163.40 | 159.00 | 160.20 | 160.20 | -0.87% | 21,533 |
| Apr 22, 2026 | 163.80 | 165.00 | 161.40 | 161.60 | 161.60 | -0.62% | 24,527 |
| Apr 21, 2026 | 162.20 | 164.20 | 161.20 | 162.60 | 162.60 | - | 28,735 |
| Apr 20, 2026 | 164.80 | 164.80 | 161.80 | 162.60 | 162.60 | -1.57% | 32,690 |
| Apr 17, 2026 | 162.80 | 166.00 | 162.20 | 165.20 | 165.20 | 1.85% | 37,200 |
| Apr 16, 2026 | 160.20 | 163.40 | 160.20 | 162.20 | 162.20 | 1.63% | 31,616 |
| Apr 15, 2026 | 156.60 | 159.80 | 156.20 | 159.60 | 159.60 | 1.66% | 33,892 |
| Apr 14, 2026 | 152.40 | 158.40 | 152.20 | 157.00 | 157.00 | 3.84% | 35,736 |
| Apr 13, 2026 | 148.60 | 151.80 | 147.00 | 151.20 | 151.20 | 1.75% | 36,933 |
| Apr 10, 2026 | 147.40 | 151.40 | 147.20 | 148.60 | 148.60 | 0.81% | 30,489 |
| Apr 9, 2026 | 146.20 | 149.80 | 144.20 | 147.40 | 147.40 | 0.96% | 38,025 |
| Apr 8, 2026 | 142.80 | 147.60 | 142.60 | 146.00 | 146.00 | 4.43% | 46,592 |
| Apr 7, 2026 | 142.00 | 144.20 | 139.60 | 139.80 | 139.80 | -0.99% | 30,790 |
| Apr 2, 2026 | 140.60 | 142.00 | 138.00 | 141.20 | 141.20 | -0.42% | 27,451 |
| Apr 1, 2026 | 146.00 | 146.00 | 141.20 | 141.80 | 141.80 | 1.29% | 33,552 |
| Mar 31, 2026 | 139.40 | 142.00 | 138.80 | 140.00 | 140.00 | 1.30% | 30,376 |
| Mar 30, 2026 | 138.20 | 139.60 | 137.00 | 138.20 | 138.20 | 0.14% | 24,772 |
| Mar 27, 2026 | 139.20 | 140.80 | 138.00 | 138.00 | 138.00 | -0.86% | 28,286 |
| Mar 26, 2026 | 141.00 | 142.00 | 138.80 | 139.20 | 139.20 | -2.38% | 23,109 |
| Mar 25, 2026 | 141.80 | 144.40 | 141.80 | 142.60 | 142.60 | 2.30% | 26,301 |
| Mar 24, 2026 | 140.60 | 143.80 | 139.20 | 139.40 | 139.40 | -2.38% | 21,553 |
| Mar 23, 2026 | 138.80 | 145.60 | 138.00 | 142.80 | 142.80 | 0.85% | 38,694 |
| Mar 20, 2026 | 147.20 | 148.00 | 141.60 | 141.60 | 141.60 | -7.09% | 144,671 |
| Mar 19, 2026 | 152.80 | 155.20 | 152.00 | 152.40 | 147.10 | -0.65% | 32,030 |
| Mar 18, 2026 | 154.00 | 156.80 | 153.40 | 153.40 | 148.07 | 0.13% | 40,858 |
| Mar 17, 2026 | 154.40 | 155.40 | 152.00 | 153.20 | 147.87 | -1.03% | 19,881 |
| Mar 16, 2026 | 157.40 | 157.60 | 154.40 | 154.80 | 149.42 | -1.28% | 17,085 |
| Mar 13, 2026 | 156.20 | 159.40 | 155.60 | 156.80 | 151.35 | 0.13% | 20,584 |
| Mar 12, 2026 | 153.00 | 157.40 | 151.80 | 156.60 | 151.15 | -0.51% | 30,284 |
| Mar 11, 2026 | 155.20 | 158.80 | 150.40 | 157.40 | 151.93 | -4.49% | 42,886 |
| Mar 10, 2026 | 167.20 | 167.60 | 164.60 | 164.80 | 159.07 | 0.49% | 11,910 |
| Mar 9, 2026 | 163.40 | 165.00 | 161.00 | 164.00 | 158.30 | -0.97% | 17,269 |
| Mar 6, 2026 | 163.00 | 165.80 | 163.00 | 165.60 | 159.84 | 1.97% | 20,192 |
| Mar 5, 2026 | 164.80 | 165.40 | 162.00 | 162.40 | 156.75 | -0.73% | 17,463 |
| Mar 4, 2026 | 168.60 | 168.80 | 163.60 | 163.60 | 157.91 | -2.62% | 27,349 |
| Mar 3, 2026 | 165.00 | 172.00 | 163.60 | 168.00 | 162.16 | 2.94% | 45,368 |
| Mar 2, 2026 | 158.00 | 167.00 | 157.60 | 163.20 | 157.52 | -0.37% | 49,522 |
| Feb 27, 2026 | 161.20 | 164.40 | 159.40 | 163.80 | 158.10 | 0.99% | 31,428 |
| Feb 26, 2026 | 161.80 | 163.40 | 157.80 | 162.20 | 156.56 | 0.62% | 37,697 |
| Feb 25, 2026 | 163.00 | 163.00 | 156.60 | 161.20 | 155.59 | -0.74% | 36,489 |
| Feb 24, 2026 | 159.00 | 162.80 | 158.20 | 162.40 | 156.75 | 1.88% | 46,788 |
| Feb 23, 2026 | 153.20 | 162.60 | 151.80 | 159.40 | 153.86 | 3.64% | 62,591 |
| Feb 20, 2026 | 149.40 | 153.80 | 149.40 | 153.80 | 148.45 | 2.26% | 36,824 |
| Feb 19, 2026 | 151.60 | 155.00 | 147.40 | 150.40 | 145.17 | -1.44% | 50,236 |
| Feb 18, 2026 | 140.00 | 155.60 | 140.00 | 152.60 | 147.29 | 14.39% | 190,246 |
| Feb 17, 2026 | 170.40 | 170.60 | 133.40 | 133.40 | 128.76 | -31.17% | 286,344 |
| Feb 16, 2026 | 197.00 | 197.80 | 193.80 | 193.80 | 187.06 | -1.12% | 15,521 |
| Feb 13, 2026 | 198.60 | 198.60 | 194.40 | 196.00 | 189.18 | -1.31% | 27,028 |
| Feb 12, 2026 | 201.50 | 201.50 | 197.80 | 198.60 | 191.69 | -0.95% | 12,782 |
| Feb 11, 2026 | 204.00 | 204.50 | 200.50 | 200.50 | 193.53 | -2.43% | 18,571 |
| Feb 10, 2026 | 205.50 | 208.50 | 204.50 | 205.50 | 198.35 | - | 19,056 |
| Feb 9, 2026 | 205.00 | 207.50 | 203.50 | 205.50 | 198.35 | 0.49% | 23,453 |
| Feb 6, 2026 | 198.60 | 205.00 | 197.80 | 204.50 | 197.39 | 2.56% | 14,567 |
| Feb 5, 2026 | 199.00 | 199.40 | 196.80 | 199.40 | 192.47 | 0.50% | 17,489 |
| Feb 4, 2026 | 196.00 | 200.00 | 193.20 | 198.40 | 191.50 | 1.43% | 26,643 |
| Feb 3, 2026 | 202.00 | 202.00 | 194.40 | 195.60 | 188.80 | -2.20% | 18,875 |
| Feb 2, 2026 | 198.00 | 201.00 | 196.60 | 200.00 | 193.04 | 0.60% | 15,492 |
| Jan 30, 2026 | 200.00 | 201.50 | 197.60 | 198.80 | 191.89 | -0.40% | 10,900 |
| Jan 29, 2026 | 205.00 | 205.00 | 197.60 | 199.60 | 192.66 | -2.63% | 17,879 |
| Jan 28, 2026 | 206.00 | 206.50 | 203.00 | 205.00 | 197.87 | 0.24% | 17,940 |
| Jan 27, 2026 | 204.00 | 206.00 | 203.00 | 204.50 | 197.39 | 0.49% | 13,449 |
| Jan 26, 2026 | 207.00 | 207.00 | 203.50 | 203.50 | 196.42 | -1.69% | 20,776 |
| Jan 23, 2026 | 207.00 | 207.50 | 204.00 | 207.00 | 199.80 | - | 27,302 |
| Jan 22, 2026 | 204.00 | 207.00 | 203.00 | 207.00 | 199.80 | 1.97% | 16,621 |
| Jan 21, 2026 | 207.00 | 208.50 | 200.50 | 203.00 | 195.94 | 2.84% | 36,346 |
| Jan 20, 2026 | 196.00 | 198.60 | 195.60 | 197.40 | 190.54 | -1.20% | 187,099 |
| Jan 19, 2026 | 202.00 | 202.50 | 198.00 | 199.80 | 192.85 | -2.54% | 15,374 |
| Jan 16, 2026 | 211.00 | 211.00 | 199.20 | 205.00 | 197.87 | -2.84% | 27,460 |
| Jan 15, 2026 | 208.00 | 212.00 | 207.50 | 211.00 | 203.66 | 1.20% | 10,950 |
| Jan 14, 2026 | 206.50 | 209.50 | 206.50 | 208.50 | 201.25 | 0.48% | 9,480 |
| Jan 13, 2026 | 210.50 | 211.00 | 206.50 | 207.50 | 200.28 | -2.12% | 10,890 |
| Jan 12, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 204.63 | - | 9,271 |
| Jan 9, 2026 | 214.50 | 216.00 | 208.00 | 212.00 | 204.63 | -1.62% | 12,288 |
| Jan 8, 2026 | 214.50 | 216.00 | 211.50 | 215.50 | 208.01 | 0.23% | 14,386 |
| Jan 7, 2026 | 212.00 | 215.00 | 209.00 | 215.00 | 207.52 | 1.18% | 17,724 |
| Jan 6, 2026 | 213.00 | 216.00 | 211.00 | 212.50 | 205.11 | -1.39% | 15,742 |
| Jan 5, 2026 | 215.50 | 217.00 | 210.50 | 215.50 | 208.01 | 0.23% | 11,707 |
| Dec 30, 2025 | 212.00 | 215.00 | 212.00 | 215.00 | 207.52 | 0.70% | 8,452 |
| Dec 29, 2025 | 214.00 | 215.00 | 211.50 | 213.50 | 206.08 | - | 10,568 |
| Dec 23, 2025 | 215.00 | 215.50 | 210.50 | 213.50 | 206.08 | -0.70% | 25,093 |
| Dec 22, 2025 | 215.00 | 215.50 | 211.00 | 215.00 | 207.52 | - | 11,578 |
| Dec 19, 2025 | 221.50 | 224.00 | 213.50 | 215.00 | 207.52 | 0.94% | 32,219 |
| Dec 18, 2025 | 210.50 | 213.00 | 206.50 | 213.00 | 205.59 | 1.43% | 23,238 |
| Dec 17, 2025 | 213.50 | 213.50 | 207.50 | 210.00 | 202.70 | -1.41% | 10,922 |
| Dec 16, 2025 | 211.00 | 215.50 | 211.00 | 213.00 | 205.59 | -0.70% | 6,979 |
| Dec 15, 2025 | 216.00 | 216.50 | 214.00 | 214.50 | 207.04 | -0.69% | 5,173 |
| Dec 12, 2025 | 215.00 | 220.00 | 215.00 | 216.00 | 208.49 | 0.47% | 9,909 |
| Dec 11, 2025 | 212.50 | 216.50 | 211.00 | 215.00 | 207.52 | 0.94% | 11,382 |
| Dec 10, 2025 | 215.00 | 216.50 | 211.50 | 213.00 | 205.59 | -1.84% | 7,519 |
| Dec 9, 2025 | 216.00 | 218.50 | 215.00 | 217.00 | 209.45 | 0.23% | 9,516 |
| Dec 8, 2025 | 215.50 | 218.50 | 215.50 | 216.50 | 208.97 | 0.46% | 6,678 |
| Dec 5, 2025 | 222.50 | 222.50 | 215.00 | 215.50 | 208.01 | -1.60% | 13,260 |
| Dec 4, 2025 | 222.00 | 222.00 | 217.50 | 219.00 | 211.38 | -0.45% | 12,454 |
| Dec 3, 2025 | 223.50 | 223.50 | 217.00 | 220.00 | 212.35 | 0.23% | 10,897 |
| Dec 2, 2025 | 220.00 | 220.50 | 216.00 | 219.50 | 211.87 | -0.45% | 9,622 |
| Dec 1, 2025 | 214.00 | 220.50 | 214.00 | 220.50 | 212.83 | 3.28% | 11,252 |
| Nov 28, 2025 | 216.00 | 216.00 | 213.00 | 213.50 | 206.08 | -0.70% | 24,083 |