Alcon Inc. (VIE:ALC)
Austria
· Delayed Price · Currency is EUR 64.70
-0.20 (-0.31%)
Last updated: Apr 28, 2026, 1:00 PM CET
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.44 | 64.72 | 64.44 | 64.72 | 64.72 | -0.28% | - |
| Apr 27, 2026 | 64.94 | 64.94 | 64.74 | 64.90 | 64.90 | 0.43% | - |
| Apr 24, 2026 | 64.66 | 64.66 | 64.44 | 64.62 | 64.62 | -0.55% | - |
| Apr 23, 2026 | 65.00 | 65.08 | 64.98 | 64.98 | 64.98 | -1.69% | - |
| Apr 22, 2026 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | -2.85% | - |
| Apr 21, 2026 | 68.18 | 68.26 | 68.04 | 68.04 | 68.04 | -0.21% | - |
| Apr 20, 2026 | 68.64 | 68.64 | 68.18 | 68.18 | 68.18 | -0.87% | - |
| Apr 17, 2026 | 68.20 | 68.78 | 68.08 | 68.78 | 68.78 | -0.26% | - |
| Apr 16, 2026 | 68.48 | 68.96 | 68.48 | 68.96 | 68.96 | 0.58% | - |
| Apr 15, 2026 | 68.44 | 68.92 | 68.44 | 68.56 | 68.56 | 0.85% | - |
| Apr 14, 2026 | 67.50 | 67.98 | 67.50 | 67.98 | 67.98 | 2.41% | - |
| Apr 13, 2026 | 65.72 | 66.38 | 65.72 | 66.38 | 66.38 | -1.22% | - |
| Apr 10, 2026 | 66.72 | 67.20 | 66.72 | 67.20 | 67.20 | 1.94% | - |
| Apr 9, 2026 | 65.76 | 65.92 | 65.74 | 65.92 | 65.92 | -1.17% | - |
| Apr 8, 2026 | 67.50 | 67.50 | 66.70 | 66.70 | 66.70 | 2.58% | - |
| Apr 7, 2026 | 65.64 | 65.64 | 65.02 | 65.02 | 65.02 | 0.77% | - |
| Apr 2, 2026 | 64.84 | 64.84 | 64.52 | 64.52 | 64.52 | -1.16% | - |
| Apr 1, 2026 | 65.16 | 65.34 | 65.16 | 65.28 | 65.28 | 1.30% | - |
| Mar 31, 2026 | 64.34 | 64.54 | 64.34 | 64.44 | 64.44 | 0.50% | - |
| Mar 30, 2026 | 64.18 | 64.30 | 64.12 | 64.12 | 64.12 | -0.03% | - |
| Mar 27, 2026 | 65.02 | 65.16 | 64.14 | 64.14 | 64.14 | -2.82% | - |
| Mar 26, 2026 | 64.74 | 66.00 | 64.74 | 66.00 | 66.00 | 2.42% | - |
| Mar 25, 2026 | 64.34 | 64.68 | 64.34 | 64.44 | 64.44 | 0.56% | - |
| Mar 24, 2026 | 64.18 | 64.46 | 64.00 | 64.08 | 64.08 | -0.37% | 30 |
| Mar 23, 2026 | 62.60 | 64.32 | 62.08 | 64.32 | 64.32 | 0.28% | - |
| Mar 20, 2026 | 64.76 | 64.92 | 64.14 | 64.14 | 64.14 | -1.99% | - |
| Mar 19, 2026 | 65.20 | 65.44 | 65.20 | 65.44 | 65.44 | -1.30% | - |
| Mar 18, 2026 | 67.80 | 67.80 | 66.30 | 66.30 | 66.30 | -1.40% | - |
| Mar 17, 2026 | 67.10 | 67.24 | 66.52 | 67.24 | 67.24 | -1.38% | - |
| Mar 16, 2026 | 66.54 | 68.18 | 66.54 | 68.18 | 68.18 | 0.86% | - |
| Mar 13, 2026 | 67.68 | 68.10 | 67.60 | 67.60 | 67.60 | -1.66% | - |
| Mar 12, 2026 | 69.36 | 69.48 | 68.74 | 68.74 | 68.74 | -0.46% | - |
| Mar 11, 2026 | 70.04 | 70.04 | 69.06 | 69.06 | 69.06 | -1.26% | - |
| Mar 10, 2026 | 70.38 | 70.66 | 69.94 | 69.94 | 69.94 | 1.98% | - |
| Mar 9, 2026 | 68.24 | 68.92 | 68.24 | 68.58 | 68.58 | -2.47% | - |
| Mar 6, 2026 | 71.36 | 71.36 | 70.32 | 70.32 | 70.32 | -1.40% | - |
| Mar 5, 2026 | 72.04 | 72.14 | 71.32 | 71.32 | 71.32 | -1.14% | - |
| Mar 4, 2026 | 71.88 | 72.20 | 71.68 | 72.14 | 72.14 | 1.69% | - |
| Mar 3, 2026 | 71.60 | 71.60 | 70.32 | 70.94 | 70.94 | -1.72% | - |
| Mar 2, 2026 | 72.28 | 72.70 | 72.18 | 72.18 | 72.18 | -1.69% | - |
| Feb 27, 2026 | 74.12 | 74.12 | 73.26 | 73.42 | 73.42 | -1.08% | - |
| Feb 26, 2026 | 74.02 | 74.60 | 73.40 | 74.22 | 74.22 | 1.89% | - |
| Feb 25, 2026 | 69.34 | 72.84 | 69.34 | 72.84 | 72.84 | 1.65% | - |
| Feb 24, 2026 | 70.42 | 71.66 | 70.42 | 71.66 | 71.66 | 2.46% | - |
| Feb 23, 2026 | 69.92 | 70.04 | 69.92 | 69.94 | 69.94 | -0.88% | - |
| Feb 20, 2026 | 70.64 | 70.64 | 70.26 | 70.56 | 70.56 | 0.37% | - |
| Feb 19, 2026 | 70.10 | 70.30 | 70.10 | 70.30 | 70.30 | 2.30% | - |
| Feb 18, 2026 | 68.18 | 68.72 | 68.18 | 68.72 | 68.72 | 1.87% | - |
| Feb 17, 2026 | 66.56 | 67.46 | 66.56 | 67.46 | 67.46 | 1.60% | - |
| Feb 16, 2026 | 66.50 | 66.60 | 66.32 | 66.40 | 66.40 | -1.01% | - |
| Feb 13, 2026 | 66.56 | 67.08 | 66.26 | 67.08 | 67.08 | -1.06% | - |
| Feb 12, 2026 | 67.02 | 67.80 | 67.02 | 67.80 | 67.80 | 1.95% | - |
| Feb 11, 2026 | 66.64 | 66.78 | 66.50 | 66.50 | 66.50 | 0.85% | - |
| Feb 10, 2026 | 66.02 | 66.02 | 65.84 | 65.94 | 65.94 | -0.57% | - |
| Feb 9, 2026 | 66.48 | 66.52 | 66.32 | 66.32 | 66.32 | 0.85% | - |
| Feb 6, 2026 | 65.34 | 65.76 | 65.34 | 65.76 | 65.76 | -0.81% | - |
| Feb 5, 2026 | 67.28 | 67.28 | 66.30 | 66.30 | 66.30 | -0.48% | - |
| Feb 4, 2026 | 65.64 | 66.62 | 65.64 | 66.62 | 66.62 | 0.39% | - |
| Feb 3, 2026 | 67.14 | 67.14 | 66.24 | 66.36 | 66.36 | -1.72% | - |
| Feb 2, 2026 | 67.90 | 67.90 | 67.46 | 67.52 | 67.52 | -1.69% | 40 |
| Jan 30, 2026 | 67.98 | 68.68 | 67.98 | 68.68 | 68.68 | 1.21% | - |
| Jan 29, 2026 | 67.42 | 67.86 | 67.42 | 67.86 | 67.86 | 1.16% | - |
| Jan 28, 2026 | 67.60 | 67.60 | 67.02 | 67.08 | 67.08 | -0.92% | - |
| Jan 27, 2026 | 67.94 | 67.94 | 67.62 | 67.70 | 67.70 | -0.73% | - |
| Jan 26, 2026 | 68.02 | 68.20 | 67.76 | 68.20 | 68.20 | -0.41% | - |
| Jan 23, 2026 | 68.46 | 68.58 | 68.46 | 68.48 | 68.48 | -1.15% | - |
| Jan 22, 2026 | 69.42 | 69.42 | 69.20 | 69.28 | 69.28 | 0.46% | - |
| Jan 21, 2026 | 67.88 | 68.96 | 67.50 | 68.96 | 68.96 | 3.08% | - |
| Jan 20, 2026 | 66.56 | 66.90 | 66.56 | 66.90 | 66.90 | 0.72% | - |
| Jan 19, 2026 | 66.18 | 66.42 | 65.98 | 66.42 | 66.42 | -3.71% | - |
| Jan 16, 2026 | 68.60 | 68.98 | 68.54 | 68.98 | 68.98 | 0.47% | - |
| Jan 15, 2026 | 68.56 | 68.66 | 68.44 | 68.66 | 68.66 | 0.32% | - |
| Jan 14, 2026 | 68.78 | 68.80 | 68.44 | 68.44 | 68.44 | -1.86% | - |
| Jan 13, 2026 | 69.10 | 69.88 | 68.88 | 69.74 | 69.74 | -0.23% | - |
| Jan 12, 2026 | 69.08 | 69.90 | 69.08 | 69.90 | 69.90 | 0.89% | - |
| Jan 9, 2026 | 69.08 | 69.28 | 68.90 | 69.28 | 69.28 | 1.17% | - |
| Jan 8, 2026 | 68.84 | 68.84 | 68.42 | 68.48 | 68.48 | -2.84% | - |
| Jan 7, 2026 | 70.24 | 70.48 | 70.12 | 70.48 | 70.48 | 1.06% | - |
| Jan 6, 2026 | 69.16 | 69.74 | 68.70 | 69.74 | 69.74 | 3.63% | - |
| Jan 5, 2026 | 67.16 | 67.64 | 67.16 | 67.30 | 67.30 | -0.36% | - |
| Jan 2, 2026 | 67.40 | 67.54 | 67.40 | 67.54 | 67.54 | -0.97% | - |
| Dec 30, 2025 | 68.16 | 68.32 | 68.16 | 68.20 | 68.20 | -0.70% | - |
| Dec 29, 2025 | 68.14 | 68.68 | 68.14 | 68.68 | 68.68 | 0.12% | - |
| Dec 23, 2025 | 68.54 | 68.64 | 68.50 | 68.60 | 68.60 | 1.03% | - |
| Dec 22, 2025 | 68.28 | 68.28 | 67.76 | 67.90 | 67.90 | 0.06% | - |
| Dec 19, 2025 | 68.16 | 68.16 | 67.82 | 67.86 | 67.86 | -0.26% | - |
| Dec 18, 2025 | 67.80 | 68.16 | 67.80 | 68.04 | 68.04 | 0.98% | - |
| Dec 17, 2025 | 67.22 | 67.38 | 67.14 | 67.38 | 67.38 | 0.42% | - |
| Dec 16, 2025 | 67.20 | 67.58 | 67.10 | 67.10 | 67.10 | -0.56% | - |
| Dec 15, 2025 | 67.36 | 67.82 | 67.36 | 67.48 | 67.48 | 0.33% | - |
| Dec 12, 2025 | 67.26 | 67.66 | 67.26 | 67.26 | 67.26 | -1.00% | - |
| Dec 11, 2025 | 67.48 | 68.08 | 67.48 | 67.94 | 67.94 | -0.32% | - |
| Dec 10, 2025 | 67.86 | 68.36 | 67.86 | 68.16 | 68.16 | -0.81% | - |
| Dec 9, 2025 | 68.08 | 68.72 | 68.08 | 68.72 | 68.72 | -0.49% | - |
| Dec 8, 2025 | 69.42 | 69.42 | 69.06 | 69.06 | 69.06 | -0.95% | - |
| Dec 5, 2025 | 68.42 | 69.72 | 68.42 | 69.72 | 69.72 | 1.87% | - |
| 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% | - |