SIX · ALLN · stock
Allreal Holding AG (ALLN) stock price history
Every SIX trading session of Allreal Holding AG from Mar 3, 2000 to Sep 28, 2026: 6,742 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALLN adjusted close, 2000 to 2026
- CHF 229.04
- All time high, 2026
- CHF 230.98
- 52 week high, CHF 175.10 low
- 6,742
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALLN key facts
- Allreal Holding AG (ALLN) closed at CHF 192.60 on Sep 28, 2026 on SIX.
- ALLN's all time high close is CHF 229.04, set on Mar 4, 2026; its all time low close is CHF 26.00 on Nov 29, 2002.
- ALLN's 52 week range is CHF 175.10 to CHF 230.98.
- ALLN returned +7.8% over the year to Sep 28, 2026 and +27.1% over five years.
- Over ten years ALLN returned +91%, +6.7% a year compounded.
- ALLN's deepest drawdown was -36.4% from Apr 11, 2022 to Oct 13, 2022.
- DataCedar holds 6,742 daily sessions of ALLN history from Mar 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALLN price chart, 2000 to 2026
ALLN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -8.9% |
| 6 months | -11.4% |
| Year to date | -2.5% |
| 1 year | +7.8% |
| 3 years | +50.0% |
| 5 years | +27.1% |
| 10 years | +90.5% |
| Since Mar 3, 2000 | +497.4% |
| Compound annual growth, 26.6 years | +7.0% |
ALLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 229.04 on Mar 4, 2026
- All time low close
- CHF 26.00 on Nov 29, 2002
- 52 week high
- CHF 230.98 on Mar 4, 2026
- 52 week low
- CHF 175.10 on Oct 9, 2025
- Deepest drawdown
- -36.4% from Apr 11, 2022 to Oct 13, 2022, recovered Apr 1, 2025
- Best single session
- +6.4% on Mar 27, 2009
- Worst single session
- -5.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 6.0×
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2022, -23%
ALLN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 196.60 | CHF 230.98 | CHF 192.20 | CHF 192.60 | -2.5% | 5.1M | 186 |
| 2025 | CHF 155.65 | CHF 197.57 | CHF 153.78 | CHF 197.57 | +28.0% | 7.2M | 249 |
| 2024 | CHF 134.12 | CHF 154.34 | CHF 130.91 | CHF 154.34 | +15.2% | 5.9M | 250 |
| 2023 | CHF 129.55 | CHF 144.09 | CHF 122.05 | CHF 133.94 | +4.5% | 6M | 251 |
| 2022 | CHF 166.79 | CHF 171.73 | CHF 107.73 | CHF 128.18 | -23.0% | 6.5M | 254 |
| 2021 | CHF 162.28 | CHF 166.38 | CHF 145.73 | CHF 166.38 | +2.8% | 7.2M | 254 |
| 2020 | CHF 148.65 | CHF 171.25 | CHF 122.44 | CHF 161.88 | +9.8% | 7.8M | 252 |
| 2019 | CHF 112.42 | CHF 151.41 | CHF 112.42 | CHF 147.42 | +30.6% | 5.3M | 249 |
| 2018 | CHF 116.93 | CHF 119.27 | CHF 107.72 | CHF 112.87 | -3.3% | 5.1M | 249 |
| 2017 | CHF 103.63 | CHF 133.01 | CHF 99.59 | CHF 116.72 | +12.7% | 6.5M | 251 |
| 2016 | CHF 87.71 | CHF 104.11 | CHF 84.16 | CHF 103.56 | +18.1% | 3.7M | 254 |
| 2015 | CHF 87.15 | CHF 94.79 | CHF 82.52 | CHF 87.71 | +1.4% | 3.8M | 251 |
| 2014 | CHF 74.58 | CHF 87.21 | CHF 73.73 | CHF 86.52 | +16.0% | 3.4M | 249 |
| 2013 | CHF 81.82 | CHF 84.24 | CHF 72.64 | CHF 74.58 | -8.9% | 4.1M | 249 |
| 2012 | CHF 75.49 | CHF 83.21 | CHF 74.29 | CHF 81.82 | +9.6% | 4M | 250 |
| 2011 | CHF 71.85 | CHF 79.54 | CHF 68.38 | CHF 74.67 | +4.1% | 2.7M | 254 |
| 2010 | CHF 57.85 | CHF 72.85 | CHF 57.23 | CHF 71.74 | +23.0% | 2.7M | 254 |
| 2009 | CHF 48.59 | CHF 62.45 | CHF 47.73 | CHF 58.32 | +20.0% | 2.3M | 253 |
| 2008 | CHF 57.13 | CHF 61.99 | CHF 47.77 | CHF 48.59 | -14.9% | 2.7M | 253 |
| 2007 | CHF 56.91 | CHF 67.53 | CHF 53.15 | CHF 57.13 | +0.8% | 2.5M | 251 |
| 2006 | CHF 46.83 | CHF 57.54 | CHF 46.83 | CHF 56.70 | +21.1% | 2.2M | 258 |
| 2005 | CHF 42.83 | CHF 48.65 | CHF 42.47 | CHF 46.83 | +9.3% | 2.4M | 260 |
| 2004 | CHF 34.63 | CHF 43.45 | CHF 34.54 | CHF 42.83 | +23.7% | 1.5M | 262 |
| 2003 | CHF 27.67 | CHF 35.07 | CHF 26.79 | CHF 34.63 | +25.2% | 1.2M | 261 |
| 2002 | CHF 27.76 | CHF 30.46 | CHF 26.00 | CHF 27.67 | -0.3% | 767.9K | 261 |
| 2001 | CHF 29.45 | CHF 31.14 | CHF 26.42 | CHF 27.76 | -5.7% | 300.4K | 261 |
| 2000 | CHF 32.80 | CHF 34.70 | CHF 27.76 | CHF 29.45 | n/a | 535K | 216 |
ALLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 192.60 | -2.9% |
| August 2026 | CHF 198.40 | -6.2% |
| July 2026 | CHF 211.50 | -0.2% |
| June 2026 | CHF 212.00 | +1.2% |
| May 2026 | CHF 209.50 | -1.9% |
| April 2026 | CHF 213.50 | -2.0% |
| March 2026 | CHF 217.91 | -4.7% |
| February 2026 | CHF 228.56 | +4.4% |
| January 2026 | CHF 218.87 | +10.8% |
| December 2025 | CHF 197.57 | +1.0% |
| November 2025 | CHF 195.63 | +5.1% |
| October 2025 | CHF 186.14 | +3.1% |
About the ALLN data
Daily bars. 6,742 sessions from Mar 3, 2000 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
ALLN share price history
