Want to see CH:ASCN full AI Analyst Report?
Ascom Holding AG (ASCN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.89 | 5.89 | 5.67 | 5.73 | 5.73 | -1.21% | 29,599 | 0.43 |
| Oct 29, 2026 | 5.80 | 5.87 | 5.77 | 5.80 | 5.80 | +0.17% | 23,586 | 0.32 |
| Oct 28, 2026 | 5.82 | 5.83 | 5.68 | 5.79 | 5.79 | +1.22% | 42,768 | 0.58 |
| Oct 27, 2026 | 5.75 | 5.81 | 5.66 | 5.72 | 5.72 | -0.35% | 31,442 | 0.42 |
| Oct 26, 2026 | 5.79 | 5.84 | 5.71 | 5.74 | 5.74 | +0.35% | 21,755 | 0.28 |
| Oct 23, 2026 | 6.10 | 6.10 | 5.64 | 5.72 | 5.72 | -2.05% | 37,958 | 0.48 |
| Oct 22, 2026 | 5.87 | 5.95 | 5.79 | 5.84 | 5.84 | -2.01% | 27,681 | 0.35 |
| Oct 21, 2026 | 5.60 | 6.02 | 5.60 | 5.96 | 5.96 | +2.94% | 65,863 | 0.83 |
| Oct 20, 2026 | 5.88 | 5.88 | 5.68 | 5.79 | 5.79 | +0.70% | 27,328 | 0.34 |
| Oct 19, 2026 | 5.61 | 5.90 | 5.61 | 5.75 | 5.75 | +0.00% | 50,776 | 0.63 |
| Oct 16, 2026 | 5.79 | 5.86 | 5.72 | 5.75 | 5.75 | -1.71% | 64,204 | 0.78 |
| Oct 15, 2026 | 5.80 | 5.85 | 5.60 | 5.85 | 5.85 | +2.09% | 145,295 | 1.78 |
| Oct 14, 2026 | 6.06 | 6.06 | 5.73 | 5.73 | 5.73 | -2.22% | 66,254 | 0.81 |
| Oct 13, 2026 | 5.90 | 6.02 | 5.85 | 5.86 | 5.86 | -1.51% | 47,974 | 0.59 |
| Oct 12, 2026 | 6.05 | 6.06 | 5.93 | 5.95 | 5.95 | -1.33% | 35,719 | 0.44 |
| Oct 09, 2026 | 5.88 | 6.05 | 5.87 | 6.03 | 6.03 | +3.43% | 41,180 | 0.50 |
| Oct 08, 2026 | 6.03 | 6.04 | 5.83 | 5.83 | 5.83 | -3.32% | 48,733 | 0.60 |
| Oct 07, 2026 | 5.90 | 6.06 | 5.90 | 6.03 | 6.03 | +1.01% | 60,288 | 0.74 |
| Oct 06, 2026 | 5.77 | 6.10 | 5.76 | 5.97 | 5.97 | +4.92% | 105,309 | 1.29 |
| Oct 05, 2026 | 5.83 | 5.89 | 5.68 | 5.69 | 5.69 | -2.07% | 34,145 | 0.40 |
| Oct 02, 2026 | 5.75 | 5.87 | 5.75 | 5.81 | 5.81 | +0.35% | 58,650 | 0.67 |
| Oct 01, 2026 | 5.82 | 5.87 | 5.72 | 5.79 | 5.79 | -2.03% | 48,480 | 0.55 |
| Sep 30, 2026 | 5.55 | 5.91 | 5.55 | 5.91 | 5.91 | +1.90% | 41,333 | 0.47 |
| Sep 29, 2026 | 5.73 | 5.81 | 5.71 | 5.80 | 5.80 | +1.58% | 41,491 | 0.47 |
| Sep 28, 2026 | 5.76 | 5.80 | 5.64 | 5.71 | 5.71 | -1.38% | 50,505 | 0.57 |
| Sep 25, 2026 | 5.95 | 5.99 | 5.71 | 5.79 | 5.79 | -1.86% | 128,621 | 1.48 |
| Sep 24, 2026 | 5.82 | 5.97 | 5.82 | 5.90 | 5.90 | +1.72% | 72,987 | 0.84 |
| Sep 23, 2026 | 5.82 | 5.90 | 5.76 | 5.80 | 5.80 | -0.34% | 131,703 | 1.54 |
| Sep 22, 2026 | 5.68 | 5.82 | 5.55 | 5.82 | 5.82 | +3.56% | 102,800 | 1.20 |
| Sep 21, 2026 | 5.50 | 5.68 | 5.50 | 5.62 | 5.62 | -1.06% | 48,635 | 0.55 |
| Sep 18, 2026 | 5.56 | 5.68 | 5.54 | 5.68 | 5.68 | +2.16% | 190,606 | 2.20 |
| Sep 17, 2026 | 5.19 | 5.56 | 5.19 | 5.56 | 5.56 | +5.90% | 159,468 | 1.87 |
| Sep 16, 2026 | 5.10 | 5.33 | 5.10 | 5.25 | 5.25 | +1.16% | 75,569 | 0.88 |
| Sep 15, 2026 | 5.41 | 5.41 | 5.10 | 5.19 | 5.19 | +0.78% | 42,529 | 0.49 |
| Sep 14, 2026 | 5.25 | 5.37 | 5.14 | 5.15 | 5.15 | -1.90% | 88,849 | 1.02 |
| Sep 11, 2026 | 5.35 | 5.36 | 5.25 | 5.25 | 5.25 | -1.87% | 34,496 | 0.39 |
| Sep 10, 2026 | 5.50 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | 58,103 | 0.65 |
| Sep 09, 2026 | 5.73 | 5.73 | 5.45 | 5.55 | 5.55 | -0.36% | 101,700 | 1.13 |
| Sep 08, 2026 | 5.78 | 5.89 | 5.56 | 5.57 | 5.57 | +5.09% | 181,864 | 2.05 |
| Sep 07, 2026 | 5.33 | 5.39 | 5.30 | 5.30 | 5.30 | -0.56% | 99,793 | 1.13 |
| Sep 04, 2026 | 5.32 | 5.39 | 5.32 | 5.33 | 5.33 | -0.74% | 22,232 | 0.25 |
| Sep 03, 2026 | 5.44 | 5.45 | 5.35 | 5.37 | 5.37 | -0.37% | 39,731 | 0.44 |
| Sep 02, 2026 | 5.41 | 5.53 | 5.39 | 5.39 | 5.39 | -1.10% | 49,091 | 0.53 |
| Sep 01, 2026 | 5.32 | 5.52 | 5.32 | 5.45 | 5.45 | +2.06% | 56,573 | 0.60 |
| Aug 31, 2026 | 5.43 | 5.45 | 5.32 | 5.34 | 5.34 | -2.02% | 46,049 | 0.47 |
| Aug 28, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | +0.55% | 66,733 | 0.67 |
| Aug 27, 2026 | 5.55 | 5.55 | 5.36 | 5.42 | 5.42 | -0.37% | 44,172 | 0.44 |
| Aug 26, 2026 | 5.50 | 5.51 | 5.35 | 5.44 | 5.44 | +1.30% | 57,823 | 0.57 |
| Aug 25, 2026 | 5.35 | 5.50 | 5.26 | 5.37 | 5.37 | +0.75% | 91,948 | 0.90 |
| Aug 24, 2026 | 5.20 | 5.36 | 5.20 | 5.33 | 5.33 | +1.33% | 46,219 | 0.45 |