Alcon Inc. Ordinary Shares (ALC)

Historical Prices For Alcon Inc. Ordinary Shares (ALC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	76.27	76.90	76.12	76.26	1,210,160	76.26
10/22/2025	75.92	76.81	75.92	76.40	1,679,740	76.40
10/21/2025	75.12	76.00	75.11	75.76	1,417,259	75.76
10/20/2025	75.21	76.09	75.01	75.46	2,888,682	75.46
10/17/2025	75.08	75.41	74.80	75.11	2,445,352	75.11
10/16/2025	74.77	76.00	74.56	75.40	1,915,239	75.40
10/15/2025	74.12	75.05	73.97	73.99	3,973,053	73.99
10/14/2025	72.72	74.24	72.65	74.08	3,318,303	74.08
10/13/2025	72.51	73.13	72.47	72.60	2,485,246	72.60
10/10/2025	74.62	74.72	71.55	72.05	4,611,010	72.05
10/09/2025	76.04	76.15	74.36	74.53	1,697,578	74.53
10/08/2025	75.47	77.00	75.32	76.55	1,794,207	76.55
10/07/2025	76.73	76.78	75.34	75.37	1,986,339	75.37
10/06/2025	77.49	77.62	76.70	76.82	1,694,365	76.82
10/03/2025	75.61	77.50	75.51	77.38	2,380,823	77.38
10/02/2025	75.58	75.70	74.72	75.11	2,092,655	75.11
10/01/2025	74.92	75.11	74.01	75.11	3,427,448	75.11
9/30/2025	74.01	74.61	73.80	74.51	1,874,350	74.51
9/29/2025	74.16	74.31	73.76	74.11	1,502,844	74.11
9/26/2025	73.46	74.21	73.34	73.92	2,416,454	73.92
9/25/2025	73.84	74.03	73.22	73.24	1,468,889	73.24
9/24/2025	75.00	75.35	74.76	75.00	3,265,428	75.00
9/23/2025	76.96	77.47	75.14	75.20	2,926,901	75.20
9/22/2025	77.60	77.84	77.33	77.58	1,626,199	77.58
9/19/2025	77.86	77.94	76.94	77.25	1,216,821	77.25
9/18/2025	77.53	77.93	77.00	77.79	1,671,462	77.79
9/17/2025	77.78	78.40	77.08	77.20	1,360,150	77.20
9/16/2025	77.81	78.07	77.39	77.64	1,407,786	77.64
9/15/2025	78.42	78.50	77.36	77.41	1,562,702	77.41
9/12/2025	78.89	79.04	78.28	78.29	1,309,265	78.29
9/11/2025	77.78	79.68	77.71	79.68	1,930,740	79.68
9/10/2025	79.32	79.78	77.44	77.86	3,084,416	77.86
9/09/2025	79.92	80.02	78.75	78.89	2,023,988	78.89
9/08/2025	79.58	80.06	79.28	79.97	1,716,917	79.97
9/05/2025	79.80	80.91	79.66	80.17	1,666,799	80.17
9/04/2025	78.85	79.09	78.34	78.91	1,829,234	78.91
9/03/2025	78.07	78.76	77.72	78.72	2,065,997	78.72
9/02/2025	78.72	79.21	78.07	78.27	2,698,196	78.27
8/29/2025	79.41	80.28	79.32	79.81	1,960,429	79.81
8/28/2025	80.70	80.89	79.17	79.44	2,174,832	79.44
8/27/2025	81.29	81.82	81.11	81.36	1,025,655	81.36
8/26/2025	81.02	81.70	80.94	81.45	2,184,128	81.45
8/25/2025	82.58	82.77	80.76	80.76	2,135,177	80.76
8/22/2025	81.19	82.44	80.83	82.02	3,319,060	82.02
8/21/2025	78.36	79.55	78.11	79.18	4,578,900	79.18
8/20/2025	82.32	84.18	81.02	81.04	8,764,415	81.04
8/19/2025	88.85	90.41	88.47	90.12	2,368,745	90.12
8/18/2025	87.72	89.08	87.60	88.13	2,410,888	88.13
8/15/2025	86.86	88.24	86.78	87.71	1,791,765	87.71
8/14/2025	86.34	86.88	85.47	86.79	1,988,860	86.79
8/13/2025	86.28	87.31	85.91	86.48	3,305,623	86.48
8/12/2025	85.05	86.05	84.81	86.03	2,454,234	86.03
8/11/2025	85.13	85.58	84.59	84.68	1,511,490	84.68
8/08/2025	85.36	85.87	85.24	85.75	879,036	85.75
8/07/2025	84.95	85.45	84.77	85.45	785,807	85.45
8/06/2025	84.85	85.31	83.60	84.12	2,151,812	84.12
8/05/2025	87.87	88.01	85.03	85.54	3,427,751	85.54
8/04/2025	86.12	87.96	86.12	87.82	1,887,873	87.82
8/01/2025	87.17	87.92	86.20	87.87	945,212	87.87
7/31/2025	88.83	88.83	87.21	87.55	1,448,923	87.55
7/30/2025	90.81	90.91	89.00	89.18	1,297,577	89.18
7/29/2025	90.35	91.61	90.28	91.44	1,192,135	91.44
7/28/2025	90.91	91.06	89.94	90.15	969,676	90.15
7/25/2025	91.52	91.86	90.71	91.86	954,804	91.86
7/24/2025	91.43	92.55	91.37	91.90	1,832,108	91.90