Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alcon Inc. logo
ALC.SW
Alcon Inc.
13:12:20
52.7 Fr
0.0000 (%0.00)
Previous Close: 51.9
Day Low₺52.16
Day High₺52.96
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALC.SW: Alcon Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.721
CLOSE 70.6816

Low

LOW 57.68

High

HIGH 87
DATEOPENHIGHLOWCLOSE
01/03/202575.4276.9875.4276.38
01/06/202576.8476.8475.6476.48
01/07/202576.2477.3676.0877.22
01/08/202577.177.6275.9276.34
01/09/202576.2676.876.0876.38
01/10/20257777.6276.2676.88
01/13/202576.4676.675.8876.04
01/14/202576.8477.175.775.7
01/15/202575.0276.0473.6875.84
01/16/202576.276.576.0676.44
01/17/202576.5277.3876.4877.2
01/20/202577.1677.9877.1277.98
01/21/202578.0879.778.0279.46
01/22/202580.2880.9480.0680.9
01/23/202580.7481.2480.1880.46
01/24/202580.880.9880.0280.62
01/27/202580.4281.6680.381.52
01/28/202582.6483.5282.4282.62
01/29/202582.5883.1282.2482.84
01/30/202583.4884.182.984.06
01/31/202583.4484.1682.983.72
02/03/202581.6283.1680.9282.92
02/04/202582.883.2282.3282.8
02/05/202583.0683.9482.7283.82
02/06/202584.3684.5283.3483.58
02/07/202582.883.5682.382.3
02/10/202581.8482.4681.4281.7
02/11/202581.882.4281.682.12
02/12/202581.982.1480.2280.84
02/13/202580.98280.3681.92
02/14/202582.1882.380.7281.28
02/17/202581.3881.8480.7481.68
02/18/202581.9882.0881.2281.28
02/19/202581.3281.8880.680.96
02/20/202579.980.8479.6680.56
02/21/202581.2281.3680.6681.24
02/24/202581.381.780.1480.64
02/25/202580.3481.3680.0480.16
02/26/202586.98782.4284.52
02/27/202582.7483.7482.5283
02/28/202582.583.6482.2483.4
03/03/202583.3484.4282.5684.34
03/04/202584.0684.482.6282.62
03/05/202583.1284.182.7483.54
03/06/202584.1884.1881.1682.14
03/07/202580.580.988080.54
03/10/202581.988279.7680.14
03/11/202579.8280.2277.5277.86
03/12/202578.3279.6278.2478.48
03/13/202577.8478.2877.0877.26
03/14/202577.2678.5277.178.24
03/17/202578.4879.0878.0478.88
03/18/202579.2279.9278.8679.46
03/19/202579.379.9279.0679.74
03/20/202579.781.0879.5680.78
03/21/202580.6680.8279.4479.92
03/24/202580.7681.7680.0681.76
03/25/202582.1882.4481.0481.54
03/26/202581.9282.0480.180.4
03/27/202580.668579.684.6
03/28/202584.885.1684.2684.4
03/31/202583.9884.4282.9683.22
04/01/202583.7884.0281.2682.32
04/02/202582.2482.2480.7481.78
04/03/202580.1680.2678.2678.4
04/04/202576.977.7871.5872.82
04/07/202568.3673.7467.3470
04/08/202571.4273.770.772.96
04/09/20257071.7669.6670.52
04/10/202577.9478.172.472.4
04/11/202572.6272.8870.7672.3
04/14/202573.4274.7672.7874.12
04/15/202574.6275.6474.5475.36
04/16/202574.9475.7474.3275.74
04/17/202575.4676.1874.6475.38
04/22/202575.0675.7474.4875.66
04/23/202576.9278.7676.3677.94
04/24/202577.9478.0876.8677.6
04/25/202578.4479.278.2478.52
04/28/202578.679.1478.5478.72
04/29/202578.7879.578.7879.3
04/30/202579.680.478.579.66
05/02/202579.981.9279.8681.18
05/05/202581.1881.880.6280.68
05/06/202580.5680.5679.2279.64
05/07/202579.279.4878.0478.3
05/08/202579.679.6878.7279.56
05/09/202580.280.4679.7879.82
05/12/202579.9480.967980.06
05/13/202579.3480.2478.9879.2
05/14/202573.374.4471.773.16
05/15/202573.0473.8272.1273.12
05/16/202572.9275.0872.9274.88
05/19/202574.5474.9273.6474.08
05/20/202573.8874.6273.4874.08
05/21/202573.573.9873.0273.14
05/22/202572.8873.0671.5671.62
05/23/202571.6271.9869.6670.88
05/26/202571.9872.571.7472.4
05/27/202572.3472.7271.971.96
05/28/202571.5271.970.4270.56
05/30/202571.3672.5270.670.7
06/02/20257070.2269.169.72
06/03/202569.870.2469.4270.24
06/04/202570.5270.9469.9470.32
06/05/202571.271.9270.8471.76
06/06/202571.7672.1471.2872.02
06/10/202572.3473.3672.0473.02
06/11/202573.1473.7472.9673.48
06/12/202572.472.9272.1672.6
06/13/202570.971.8870.870.9
06/16/202570.7470.8669.5869.8
06/17/202569.570.7269.470.06
06/18/202569.770.0869.0869.5
06/19/202569.2469.868.769.24
06/20/202569.270.4469.270.18
06/23/202569.7270.469.2669.26
06/24/202570.5270.669.169.76
06/25/202570.9871.7670.3670.42
06/26/202570.6270.7469.7670.02
06/27/202570.2871.2269.6870.36
06/30/202570.4270.6469.7670.2
07/01/202569.9870.769.3270.7
07/02/202570.4870.9669.970.9
07/03/202570.8671.0469.4669.74
07/04/202569.4270.0269.0869.86
07/07/2025707069.569.64
07/08/202569.469.6868.9669.2
07/09/202569.3269.4468.4868.62
07/10/202569.7671.2669.4471.26
07/11/202570.770.7269.8669.88
07/14/202569.0270.0468.9869.72
07/15/202568.7869.7268.568.94
07/16/202568.770.9868.568.78
07/17/202569.427069.2869.68
07/18/202570.2870.867070.14
07/21/202570.3670.3669.6269.9
07/22/202569.4870.2869.2469.58
07/23/202570.6471.9870.5671.98
07/24/202573.2873.5272.6273.42
07/25/202572.9273.5872.3272.72
07/28/202573.1873.6672.5872.72
07/29/202572.673.7672.573.62
07/30/202573.2674.3472.972.94
07/31/202572.5873.1271.671.82
08/04/202570.0271.5469.3871
08/05/202570.871.370.2670.6
08/06/202569.4270.1267.5268.12
08/07/20256869.0867.8468.68
08/08/202569.2869.4268.869.1
08/11/202569.5269.6468.9469.06
08/12/202569.0869.5268.6669.2
08/13/202569.4670.169.1870.06
08/14/202569.9470.469.0869.44
08/15/202570.1470.7269.8470.54
08/18/202570.9671.7470.6271.52
08/19/202571.272.8871.0872.36
08/20/202567.167.663.5265.56
08/21/202564.864.9662.8263.88
08/22/202563.8865.9463.8865.8
08/25/202565.8466.5465.4865.48
08/26/202565.3865.7864.8465.26
08/27/202565.4465.9265.2465.54
08/28/202565.1865.5463.7463.76
08/29/202563.6464.0263.3663.66
09/01/202563.9464.6263.964.02
09/02/202564.1464.1462.8263
09/03/202563.1663.4462.5662.84
09/04/202563.0663.8662.9263.46
09/05/202563.7264.5863.564.08
09/08/202563.9263.9262.9663.2
09/09/202563.563.8862.963.04
09/10/202563.163.8462.9863.2
09/11/202562.562.6261.762.48
09/12/202563.4263.5662.4462.66
09/15/202562.5262.8261.8662.02
09/16/202561.5861.6461.0861.32
09/17/202561.2861.6860.8461.22
09/18/20256161.6660.9661.2
09/19/202561.6261.9661.2861.28
09/22/202561.3862.161.3461.62
09/23/202561.561.760.4660.74
09/24/202560.0460.259.4459.8
09/25/202559.2859.4458.4258.84
09/26/202558.8459.358.658.94
09/29/20255959.4258.5659.04
09/30/202558.9459.2858.6859.26
10/01/202559.4659.9859.0659.42
10/02/202560.0860.5659.6859.94
10/03/202559.9861.4259.8661.34
10/06/20256262.2261.261.5
10/07/202561.2861.5260.4660.6
10/08/202560.2661.3459.7461.34
10/09/202561.661.660.4460.62
10/10/202560.0260.7257.7858.12
10/13/202558.3258.8858.158.6
10/14/202557.8259.457.6858.88
10/15/202559.6460.0259.259.76
10/16/202558.7460.2458.7460.24
10/17/202559.7460.2459.2859.52
10/20/202559.6860.1859.1659.92
10/21/20256060.2659.5860.26
10/22/202560.6261.260.1260.92
10/23/202560.461.1660.460.94
10/24/202561.0661.360.7861.12
10/27/202560.560.7460.2460.5
10/28/202560.6460.8259.4659.46
10/29/202559.4460.0259.2459.42
10/30/20255959.825959.74
10/31/202559.8860.2659.4459.8
11/03/202559.3259.758.5458.96
11/04/202559.460.9459.2660.72
11/05/202559.760.5659.6459.84
11/06/202559.860.3859.0859.36
11/07/202560.360.358.1259.02
11/10/202559.7859.9459.3659.5
11/11/202559.8461.8459.761.7
11/12/202566.5466.6864.0664.06
11/13/202564.0664.6262.8862.88
11/14/202561.9862.3661.2461.7
11/17/202561.9862.0861.2261.4
11/18/202560.760.959.7259.94
11/19/202560.360.9860.1460.5
11/20/202561.3861.460.6460.88
11/21/202560.3461.5260.361.48
11/24/202562.3662.4461.461.58
11/25/202561.9463.7661.7863.54
11/26/202564.2464.6663.963.96
11/27/202563.3664.0863.363.94
11/28/202563.646463.6263.86
12/01/202563.686463.3463.74
12/02/202563.3863.8263.3263.54
12/03/202563.6264.3463.663.9
12/04/202563.9264.0863.3663.44
12/05/202563.8865.7463.7865.4
12/08/202565.1465.1464.264.24
12/09/202563.664.7663.2464.16
12/10/202563.1864.1263.1864.02
12/11/202563.2863.8862.7663
12/12/202562.7263.2862.562.5
12/15/202562.9463.4462.7463.24
12/16/202563.0263.3662.4262.48
12/17/202562.963.4862.5663.36
12/18/202563.3263.863.1663.68
12/19/202563.4663.6663.163.54
12/22/202563.7863.966363.84
12/23/202563.7663.9663.3663.4
12/29/202563.3463.8663.1863.5
12/30/202563.1263.563.1263.28