Alcon Inc. (VIE:ALC)
Austria
· Delayed Price · Currency is EUR 69.52
+1.08 (1.58%)
Last updated: Dec 5, 2025, 1:00 PM CET
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.14 | 68.44 | 68.14 | 68.44 | 68.44 | 0.18% | - |
| Dec 3, 2025 | 68.56 | 68.56 | 68.30 | 68.32 | 68.32 | 0.23% | - |
| Dec 2, 2025 | 68.10 | 68.26 | 68.10 | 68.16 | 68.16 | -0.03% | - |
| Dec 1, 2025 | 68.36 | 68.60 | 68.18 | 68.18 | 68.18 | -0.32% | - |
| Nov 28, 2025 | 68.30 | 68.48 | 68.30 | 68.40 | 68.40 | 0.09% | - |
| Nov 27, 2025 | 67.94 | 68.36 | 67.94 | 68.34 | 68.34 | -0.84% | - |
| Nov 26, 2025 | 68.92 | 69.10 | 68.92 | 68.92 | 68.92 | 2.90% | - |
| Nov 25, 2025 | 66.48 | 66.98 | 66.44 | 66.98 | 66.98 | 1.09% | - |
| Nov 24, 2025 | 66.48 | 66.48 | 66.10 | 66.26 | 66.26 | 1.04% | - |
| Nov 21, 2025 | 65.78 | 65.78 | 65.58 | 65.58 | 65.58 | - | - |
| Nov 20, 2025 | 65.50 | 65.60 | 65.32 | 65.58 | 65.58 | 0.52% | - |
| Nov 19, 2025 | 65.10 | 65.32 | 65.10 | 65.24 | 65.24 | 0.83% | - |
| Nov 18, 2025 | 65.42 | 65.50 | 64.70 | 64.70 | 64.70 | -2.77% | - |
| Nov 17, 2025 | 67.18 | 67.18 | 66.54 | 66.54 | 66.54 | -0.57% | - |
| Nov 14, 2025 | 67.32 | 67.32 | 66.92 | 66.92 | 66.92 | -2.36% | - |
| Nov 13, 2025 | 69.14 | 69.14 | 68.20 | 68.54 | 68.54 | -1.10% | - |
| Nov 12, 2025 | 70.42 | 70.54 | 69.30 | 69.30 | 69.30 | 4.12% | - |
| Nov 11, 2025 | 64.68 | 66.56 | 64.68 | 66.56 | 66.56 | 4.07% | - |
| Nov 10, 2025 | 63.88 | 64.18 | 63.88 | 63.96 | 63.96 | 0.82% | - |
| Nov 7, 2025 | 63.34 | 63.44 | 62.56 | 63.44 | 63.44 | -0.41% | - |
| Nov 6, 2025 | 64.58 | 64.62 | 63.70 | 63.70 | 63.70 | -0.93% | - |
| Nov 5, 2025 | 64.36 | 64.58 | 64.20 | 64.30 | 64.30 | -1.65% | - |
| Nov 4, 2025 | 64.26 | 65.38 | 64.26 | 65.38 | 65.38 | 3.19% | - |
| Nov 3, 2025 | 64.18 | 64.18 | 63.36 | 63.36 | 63.36 | -1.92% | - |
| Oct 31, 2025 | 64.28 | 64.62 | 64.28 | 64.60 | 64.60 | 0.28% | - |
| Oct 30, 2025 | 63.96 | 64.42 | 63.78 | 64.42 | 64.42 | 0.62% | - |
| Oct 29, 2025 | 64.36 | 64.58 | 64.02 | 64.02 | 64.02 | -0.53% | - |
| Oct 28, 2025 | 65.50 | 65.50 | 64.36 | 64.36 | 64.36 | -1.50% | - |
| Oct 27, 2025 | 65.36 | 65.36 | 65.14 | 65.34 | 65.34 | -1.21% | - |
| Oct 24, 2025 | 65.94 | 66.14 | 65.90 | 66.14 | 66.14 | 0.24% | - |
| Oct 23, 2025 | 66.00 | 66.00 | 65.74 | 65.98 | 65.98 | -0.03% | - |
| Oct 22, 2025 | 65.46 | 66.00 | 65.46 | 66.00 | 66.00 | 1.23% | - |
| Oct 21, 2025 | 64.88 | 65.20 | 64.58 | 65.20 | 65.20 | 0.46% | - |
| Oct 20, 2025 | 64.38 | 64.90 | 64.14 | 64.90 | 64.90 | 0.90% | - |
| Oct 17, 2025 | 64.74 | 64.74 | 64.32 | 64.32 | 64.32 | -0.80% | - |
| Oct 16, 2025 | 64.10 | 64.84 | 64.06 | 64.84 | 64.84 | 0.62% | 96 |
| Oct 15, 2025 | 64.06 | 64.44 | 63.84 | 64.44 | 64.44 | 1.74% | - |
| Oct 14, 2025 | 62.62 | 63.34 | 62.62 | 63.34 | 63.34 | 0.76% | - |
| Oct 13, 2025 | 63.08 | 63.08 | 62.74 | 62.86 | 62.86 | 1.16% | 96 |
| Oct 10, 2025 | 64.84 | 65.08 | 62.14 | 62.14 | 62.14 | -4.52% | - |
| Oct 9, 2025 | 65.64 | 65.64 | 65.08 | 65.08 | 65.08 | -1.21% | - |
| Oct 8, 2025 | 65.10 | 65.88 | 64.98 | 65.88 | 65.88 | 1.10% | - |
| Oct 7, 2025 | 65.80 | 65.98 | 65.16 | 65.16 | 65.16 | -1.48% | - |
| Oct 6, 2025 | 66.24 | 66.34 | 66.14 | 66.14 | 66.14 | 0.73% | - |
| Oct 3, 2025 | 64.38 | 65.66 | 64.38 | 65.66 | 65.66 | 2.47% | - |
| Oct 2, 2025 | 64.48 | 64.48 | 64.08 | 64.08 | 64.08 | 1.01% | - |
| Oct 1, 2025 | 63.92 | 63.96 | 63.44 | 63.44 | 63.44 | 0.03% | - |
| Sep 30, 2025 | 62.90 | 63.42 | 62.90 | 63.42 | 63.42 | 0.16% | - |
| Sep 29, 2025 | 63.50 | 63.50 | 63.14 | 63.32 | 63.32 | 0.29% | - |
| Sep 26, 2025 | 63.18 | 63.18 | 62.96 | 63.14 | 63.14 | 0.29% | - |
| Sep 25, 2025 | 63.18 | 63.18 | 62.96 | 62.96 | 62.96 | -1.72% | - |
| Sep 24, 2025 | 63.92 | 64.06 | 63.82 | 64.06 | 64.06 | -1.36% | - |
| Sep 23, 2025 | 65.70 | 65.70 | 64.94 | 64.94 | 64.94 | -1.61% | - |
| Sep 22, 2025 | 66.46 | 66.46 | 65.86 | 66.00 | 66.00 | 0.55% | - |
| Sep 19, 2025 | 65.98 | 66.34 | 65.64 | 65.64 | 65.64 | 0.09% | - |
| Sep 18, 2025 | 65.94 | 65.94 | 65.58 | 65.58 | 65.58 | -0.21% | - |
| Sep 17, 2025 | 65.76 | 65.76 | 65.54 | 65.72 | 65.72 | 0.15% | - |
| Sep 16, 2025 | 65.88 | 65.88 | 65.62 | 65.62 | 65.62 | -1.17% | - |
| Sep 15, 2025 | 67.02 | 67.06 | 66.40 | 66.40 | 66.40 | -1.07% | - |
| Sep 12, 2025 | 67.28 | 67.28 | 67.12 | 67.12 | 67.12 | 0.30% | - |
| Sep 11, 2025 | 66.12 | 66.92 | 66.12 | 66.92 | 66.92 | -0.80% | - |
| Sep 10, 2025 | 67.86 | 68.28 | 67.46 | 67.46 | 67.46 | -0.12% | - |
| Sep 9, 2025 | 68.38 | 68.38 | 67.54 | 67.54 | 67.54 | -0.44% | - |
| Sep 8, 2025 | 67.98 | 68.02 | 67.64 | 67.84 | 67.84 | -0.85% | - |
| Sep 5, 2025 | 67.96 | 68.42 | 67.86 | 68.42 | 68.42 | 1.36% | - |
| Sep 4, 2025 | 67.32 | 67.94 | 67.32 | 67.50 | 67.50 | 0.69% | - |
| Sep 3, 2025 | 67.64 | 67.64 | 67.04 | 67.04 | 67.04 | -0.42% | - |
| Sep 2, 2025 | 68.30 | 68.30 | 67.32 | 67.32 | 67.32 | -1.46% | - |
| Sep 1, 2025 | 68.44 | 68.82 | 68.32 | 68.32 | 68.32 | 0.35% | - |
| Aug 29, 2025 | 67.90 | 68.20 | 67.90 | 68.08 | 68.08 | -0.12% | - |
| Aug 28, 2025 | 70.14 | 70.14 | 68.16 | 68.16 | 68.16 | -3.02% | - |
| Aug 27, 2025 | 69.88 | 70.28 | 69.88 | 70.28 | 70.28 | 0.92% | - |
| Aug 26, 2025 | 70.00 | 70.00 | 69.64 | 69.64 | 69.64 | -0.29% | - |
| Aug 25, 2025 | 69.90 | 70.76 | 69.84 | 69.84 | 69.84 | -0.51% | - |
| Aug 22, 2025 | 70.04 | 70.20 | 70.04 | 70.20 | 70.20 | 2.93% | - |
| Aug 21, 2025 | 67.92 | 68.20 | 67.14 | 68.20 | 68.20 | -2.65% | - |
| Aug 20, 2025 | 69.40 | 71.18 | 67.96 | 70.06 | 70.06 | -9.18% | - |
| Aug 19, 2025 | 76.44 | 77.14 | 75.92 | 77.14 | 77.14 | 1.45% | - |
| Aug 18, 2025 | 75.34 | 76.04 | 75.06 | 76.04 | 76.04 | 1.63% | - |
| Aug 15, 2025 | 74.66 | 74.82 | 74.38 | 74.82 | 74.82 | 1.46% | - |
| Aug 14, 2025 | 74.48 | 74.48 | 73.74 | 73.74 | 73.74 | -0.03% | - |
| Aug 13, 2025 | 73.86 | 73.86 | 73.74 | 73.76 | 73.76 | 0.79% | - |
| Aug 12, 2025 | 73.34 | 73.34 | 73.18 | 73.18 | 73.18 | -0.19% | - |
| Aug 11, 2025 | 73.58 | 73.58 | 73.28 | 73.32 | 73.32 | -0.16% | - |
| Aug 8, 2025 | 73.74 | 73.74 | 73.26 | 73.44 | 73.44 | 0.47% | - |
| Aug 7, 2025 | 72.54 | 73.10 | 72.54 | 73.10 | 73.10 | 0.66% | - |
| Aug 6, 2025 | 74.84 | 74.84 | 72.62 | 72.62 | 72.62 | -4.65% | - |
| Aug 5, 2025 | 76.18 | 76.18 | 76.08 | 76.16 | 76.16 | 0.26% | - |
| Aug 4, 2025 | 76.22 | 76.22 | 74.54 | 75.96 | 75.96 | 0.64% | - |
| Aug 1, 2025 | 76.62 | 76.62 | 75.32 | 75.48 | 75.48 | -2.15% | - |
| Jul 31, 2025 | 78.14 | 78.20 | 77.14 | 77.14 | 77.14 | -1.48% | - |
| Jul 30, 2025 | 78.76 | 79.14 | 78.30 | 78.30 | 78.30 | -0.91% | - |
| Jul 29, 2025 | 78.18 | 79.02 | 78.16 | 79.02 | 79.02 | 1.23% | - |
| Jul 28, 2025 | 78.80 | 78.80 | 78.06 | 78.06 | 78.06 | 0.03% | - |
| Jul 25, 2025 | 77.96 | 78.56 | 77.96 | 78.04 | 78.04 | -0.61% | - |
| Jul 24, 2025 | 78.32 | 78.52 | 77.72 | 78.52 | 78.52 | 1.47% | - |
| Jul 23, 2025 | 76.22 | 77.38 | 76.22 | 77.38 | 77.38 | 3.62% | - |
| Jul 22, 2025 | 74.74 | 74.74 | 74.36 | 74.68 | 74.68 | -0.35% | - |
| Jul 21, 2025 | 75.28 | 75.44 | 74.94 | 74.94 | 74.94 | -0.32% | - |
| Jul 18, 2025 | 75.56 | 75.82 | 75.18 | 75.18 | 75.18 | 0.89% | - |