Ascom Holding AG (SWX:ASCN)
Switzerland
· Delayed Price · Currency is CHF 5.26
-0.01 (-0.19%)
Apr 28, 2026, 5:30 PM CET
Ascom Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.14 | 5.30 | 5.04 | 5.27 | 5.27 | 2.53% | 135,713 |
| Apr 24, 2026 | 5.40 | 5.41 | 5.11 | 5.14 | 5.14 | -7.72% | 138,148 |
| Apr 23, 2026 | 6.11 | 6.11 | 5.55 | 5.57 | 5.37 | -5.43% | 108,334 |
| Apr 22, 2026 | 6.04 | 6.12 | 5.89 | 5.89 | 5.68 | -1.83% | 126,985 |
| Apr 21, 2026 | 6.16 | 6.18 | 5.96 | 6.00 | 5.78 | -1.48% | 99,410 |
| Apr 20, 2026 | 6.19 | 6.19 | 6.04 | 6.09 | 5.87 | -2.09% | 126,236 |
| Apr 17, 2026 | 5.96 | 6.32 | 5.96 | 6.22 | 6.00 | 4.36% | 333,062 |
| Apr 16, 2026 | 6.00 | 6.07 | 5.90 | 5.96 | 5.75 | -0.67% | 159,981 |
| Apr 15, 2026 | 5.80 | 6.11 | 5.77 | 6.00 | 5.78 | 5.08% | 223,115 |
| Apr 14, 2026 | 5.48 | 5.78 | 5.48 | 5.71 | 5.50 | 4.77% | 293,616 |
| Apr 13, 2026 | 5.29 | 5.49 | 5.29 | 5.45 | 5.25 | -0.18% | 55,047 |
| Apr 10, 2026 | 5.50 | 5.58 | 5.44 | 5.46 | 5.26 | 0.92% | 72,129 |
| Apr 9, 2026 | 5.62 | 5.62 | 5.29 | 5.41 | 5.22 | -4.25% | 178,393 |
| Apr 8, 2026 | 5.69 | 5.69 | 5.57 | 5.65 | 5.45 | 3.29% | 144,261 |
| Apr 7, 2026 | 5.55 | 5.66 | 5.46 | 5.47 | 5.27 | -1.08% | 165,403 |
| Apr 2, 2026 | 5.25 | 5.60 | 5.25 | 5.53 | 5.33 | 3.75% | 242,257 |
| Apr 1, 2026 | 5.29 | 5.37 | 5.20 | 5.33 | 5.14 | 1.52% | 114,360 |
| Mar 31, 2026 | 5.08 | 5.30 | 5.08 | 5.25 | 5.06 | 2.94% | 55,233 |
| Mar 30, 2026 | 4.98 | 5.10 | 4.88 | 5.10 | 4.92 | 2.00% | 118,441 |
| Mar 27, 2026 | 5.08 | 5.08 | 4.89 | 5.00 | 4.82 | 0.20% | 110,168 |
| Mar 26, 2026 | 4.90 | 5.09 | 4.90 | 4.99 | 4.81 | 0.50% | 53,652 |
| Mar 25, 2026 | 4.99 | 5.15 | 4.97 | 4.97 | 4.79 | -0.90% | 50,501 |
| Mar 24, 2026 | 5.11 | 5.11 | 4.89 | 5.01 | 4.83 | -0.79% | 93,974 |
| Mar 23, 2026 | 4.79 | 5.14 | 4.70 | 5.05 | 4.87 | 2.12% | 100,996 |
| Mar 20, 2026 | 4.99 | 5.08 | 4.87 | 4.95 | 4.77 | -0.10% | 176,762 |
| Mar 19, 2026 | 4.82 | 5.02 | 4.80 | 4.95 | 4.77 | 1.02% | 240,637 |
| Mar 18, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.72 | -2.97% | 120,753 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 4.87 | -0.79% | 83,443 |
| Mar 16, 2026 | 5.29 | 5.29 | 5.06 | 5.09 | 4.91 | -1.93% | 118,277 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.12 | 5.19 | 5.00 | 0.39% | 87,462 |
| Mar 12, 2026 | 4.99 | 5.32 | 4.99 | 5.17 | 4.98 | 1.77% | 83,402 |
| Mar 11, 2026 | 5.21 | 5.30 | 4.93 | 5.08 | 4.90 | -5.05% | 257,338 |
| Mar 10, 2026 | 5.43 | 5.43 | 5.21 | 5.35 | 5.16 | -0.37% | 153,268 |
| Mar 9, 2026 | 5.05 | 5.41 | 4.96 | 5.37 | 5.18 | 11.88% | 299,204 |
| Mar 6, 2026 | 4.80 | 4.87 | 4.74 | 4.80 | 4.63 | 1.16% | 110,961 |
| Mar 5, 2026 | 4.75 | 4.98 | 4.75 | 4.75 | 4.57 | -3.75% | 64,605 |
| Mar 4, 2026 | 4.70 | 5.01 | 4.70 | 4.93 | 4.75 | 1.75% | 84,830 |
| Mar 3, 2026 | 4.90 | 4.97 | 4.75 | 4.85 | 4.67 | -1.72% | 64,577 |
| Mar 2, 2026 | 4.89 | 5.01 | 4.82 | 4.93 | 4.75 | -1.79% | 78,822 |
| Feb 27, 2026 | 5.08 | 5.08 | 4.94 | 5.02 | 4.84 | 1.01% | 103,347 |
| Feb 26, 2026 | 4.90 | 5.09 | 4.90 | 4.97 | 4.79 | -2.17% | 37,784 |
| Feb 25, 2026 | 4.97 | 5.18 | 4.97 | 5.08 | 4.90 | 0.79% | 51,481 |
| Feb 24, 2026 | 4.92 | 5.05 | 4.92 | 5.04 | 4.86 | -0.20% | 102,396 |
| Feb 23, 2026 | 5.06 | 5.15 | 4.99 | 5.05 | 4.87 | -1.56% | 80,804 |
| Feb 20, 2026 | 4.84 | 5.14 | 4.84 | 5.13 | 4.95 | - | 140,645 |
| Feb 19, 2026 | 5.20 | 5.20 | 4.98 | 5.13 | 4.95 | -0.58% | 45,169 |
| Feb 18, 2026 | 5.20 | 5.21 | 4.72 | 5.16 | 4.97 | 0.39% | 105,685 |
| Feb 17, 2026 | 5.10 | 5.15 | 4.82 | 5.14 | 4.96 | 1.38% | 84,398 |
| Feb 16, 2026 | 5.15 | 5.21 | 5.05 | 5.07 | 4.89 | -0.39% | 94,661 |
| Feb 13, 2026 | 4.87 | 5.12 | 4.87 | 5.09 | 4.91 | 3.67% | 115,257 |
| Feb 12, 2026 | 5.20 | 5.24 | 4.87 | 4.91 | 4.73 | -4.29% | 116,082 |
| Feb 11, 2026 | 5.38 | 5.38 | 5.11 | 5.13 | 4.95 | -1.35% | 62,652 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.13 | 5.20 | 5.01 | -0.95% | 100,047 |
| Feb 9, 2026 | 5.29 | 5.35 | 5.23 | 5.25 | 5.06 | 0.57% | 66,914 |
| Feb 6, 2026 | 5.18 | 5.31 | 5.05 | 5.22 | 5.03 | -3.15% | 81,139 |
| Feb 5, 2026 | 5.18 | 5.45 | 5.17 | 5.39 | 5.20 | 1.70% | 135,076 |
| Feb 4, 2026 | 5.33 | 5.36 | 5.19 | 5.30 | 5.11 | 0.76% | 125,677 |
| Feb 3, 2026 | 5.24 | 5.30 | 5.17 | 5.26 | 5.07 | 0.57% | 96,604 |
| Feb 2, 2026 | 5.20 | 5.32 | 5.00 | 5.23 | 5.04 | -2.24% | 143,630 |
| Jan 30, 2026 | 5.47 | 5.49 | 5.35 | 5.35 | 5.16 | -0.37% | 127,228 |
| Jan 29, 2026 | 5.28 | 5.48 | 5.28 | 5.37 | 5.18 | 1.70% | 91,359 |
| Jan 28, 2026 | 5.49 | 5.49 | 5.28 | 5.28 | 5.09 | -1.49% | 138,936 |
| Jan 27, 2026 | 5.44 | 5.49 | 5.34 | 5.36 | 5.17 | -1.65% | 118,011 |
| Jan 26, 2026 | 5.24 | 5.45 | 5.15 | 5.45 | 5.25 | 4.01% | 291,233 |
| Jan 23, 2026 | 5.20 | 5.24 | 4.89 | 5.24 | 5.05 | 1.16% | 182,113 |
| Jan 22, 2026 | 4.79 | 5.18 | 4.79 | 5.18 | 4.99 | 8.94% | 278,731 |
| Jan 21, 2026 | 4.77 | 4.82 | 4.70 | 4.76 | 4.58 | -0.73% | 227,952 |
| Jan 20, 2026 | 4.50 | 4.80 | 4.46 | 4.79 | 4.62 | 6.44% | 253,901 |
| Jan 19, 2026 | 4.16 | 4.65 | 4.11 | 4.50 | 4.34 | 9.76% | 559,006 |
| Jan 16, 2026 | 4.20 | 4.30 | 4.08 | 4.10 | 3.95 | -2.15% | 128,252 |
| Jan 15, 2026 | 3.95 | 4.30 | 3.95 | 4.19 | 4.04 | 17.04% | 535,349 |
| Jan 14, 2026 | 3.58 | 3.67 | 3.57 | 3.58 | 3.45 | -1.24% | 53,016 |
| Jan 13, 2026 | 3.55 | 3.73 | 3.55 | 3.63 | 3.49 | -2.16% | 64,890 |
| Jan 12, 2026 | 3.66 | 3.74 | 3.62 | 3.71 | 3.57 | 1.09% | 85,369 |
| Jan 9, 2026 | 3.57 | 3.73 | 3.57 | 3.67 | 3.53 | -1.35% | 38,484 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.62 | 3.72 | 3.58 | 1.23% | 56,516 |
| Jan 7, 2026 | 3.72 | 3.73 | 3.61 | 3.67 | 3.54 | -0.94% | 82,019 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.57 | -2.50% | 65,729 |
| Jan 5, 2026 | 3.82 | 3.86 | 3.76 | 3.80 | 3.66 | -0.52% | 105,190 |
| Dec 30, 2025 | 3.55 | 3.83 | 3.55 | 3.82 | 3.68 | 4.09% | 64,308 |
| Dec 29, 2025 | 3.61 | 3.67 | 3.44 | 3.67 | 3.54 | 0.82% | 57,358 |
| Dec 23, 2025 | 3.41 | 3.67 | 3.41 | 3.64 | 3.51 | -0.41% | 59,141 |
| Dec 22, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.52 | 0.41% | 90,070 |
| Dec 19, 2025 | 3.69 | 3.69 | 3.61 | 3.64 | 3.51 | -1.22% | 96,990 |
| Dec 18, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.55 | 1.52% | 53,299 |
| Dec 17, 2025 | 3.55 | 3.67 | 3.55 | 3.63 | 3.50 | 0.55% | 60,935 |
| Dec 16, 2025 | 3.63 | 3.68 | 3.61 | 3.61 | 3.48 | 0.98% | 85,690 |
| Dec 15, 2025 | 3.43 | 3.64 | 3.43 | 3.58 | 3.45 | 1.56% | 67,705 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.39 | -2.76% | 33,559 |
| Dec 11, 2025 | 3.53 | 3.62 | 3.53 | 3.62 | 3.49 | 0.56% | 63,194 |
| Dec 10, 2025 | 3.51 | 3.60 | 3.40 | 3.60 | 3.47 | 2.86% | 107,675 |
| Dec 9, 2025 | 3.40 | 3.51 | 3.38 | 3.50 | 3.37 | 2.94% | 119,878 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.28 | -2.86% | 68,647 |
| Dec 5, 2025 | 3.47 | 3.57 | 3.43 | 3.50 | 3.37 | 0.86% | 90,068 |
| Dec 4, 2025 | 3.46 | 3.49 | 3.43 | 3.47 | 3.35 | 0.58% | 55,129 |
| Dec 3, 2025 | 3.41 | 3.48 | 3.41 | 3.45 | 3.33 | 1.47% | 44,470 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.39 | 3.40 | 3.28 | -2.44% | 47,188 |
| Dec 1, 2025 | 3.67 | 3.67 | 3.48 | 3.49 | 3.36 | -0.57% | 38,304 |
| Nov 28, 2025 | 3.46 | 3.51 | 3.40 | 3.51 | 3.38 | -0.43% | 92,094 |
| Nov 27, 2025 | 3.48 | 3.52 | 3.40 | 3.52 | 3.39 | 2.77% | 66,434 |