Avolta AG (BIT:1AVOL)
Italy · Delayed Price · Currency is EUR 45.98
-0.06 (-0.13%)
At close: Oct 2, 2026
BIT:1AVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.13% | - |
| Oct 1, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.78% | - |
| Sep 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.04% | - |
| Sep 29, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.93% | - |
| Sep 28, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.44% | - |
| Sep 25, 2026 | 44.60 | 45.04 | 44.60 | 45.30 | 45.30 | 2.03% | 38 |
| Sep 24, 2026 | 44.68 | 44.68 | 44.68 | 44.40 | 44.40 | -3.01% | 7 |
| Sep 23, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.99% | - |
| Sep 22, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 3.45% | - |
| Sep 21, 2026 | 44.56 | 44.56 | 44.56 | 44.70 | 44.70 | 0.59% | 226 |
| Sep 18, 2026 | 44.96 | 44.96 | 44.96 | 44.44 | 44.44 | -1.46% | 2 |
| Sep 17, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.57% | - |
| Sep 16, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.82% | - |
| Sep 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Sep 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.30% | - |
| Sep 11, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -3.42% | - |
| Sep 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.67% | - |
| Sep 9, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -2.32% | - |
| Sep 8, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.11% | - |
| Sep 7, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.17% | - |
| Sep 4, 2026 | 47.30 | 47.30 | 47.30 | 47.12 | 47.12 | -0.67% | 100 |
| Sep 3, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.34% | - |
| Sep 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.96% | - |
| Sep 1, 2026 | 48.24 | 48.60 | 48.24 | 48.06 | 48.06 | -1.96% | 250 |
| Aug 31, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.93% | - |
| Aug 28, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.04% | - |
| Aug 27, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.96% | - |
| Aug 26, 2026 | 50.70 | 50.70 | 50.20 | 50.45 | 50.45 | - | 200 |
| Aug 25, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.70% | - |
| Aug 24, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.93% | - |
| Aug 21, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.50% | - |
| Aug 20, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 4.65% | - |
| Aug 19, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1.77% | - |
| Aug 18, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.07% | - |
| Aug 17, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.87% | - |
| Aug 14, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -3.18% | - |
| Aug 13, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -5.48% | - |
| Aug 12, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 7.51% | - |
| Aug 11, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.57% | - |
| Aug 10, 2026 | 53.65 | 53.65 | 53.65 | 52.90 | 52.90 | -0.19% | 18 |
| Aug 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.56% | - |
| Aug 6, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.19% | - |
| Aug 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.19% | - |
| Aug 4, 2026 | 52.90 | 52.90 | 52.90 | 53.30 | 53.30 | 1.81% | 250 |
| Aug 3, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.76% | - |
| Jul 31, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.49% | - |
| Jul 30, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 6.57% | - |
| Jul 29, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -2.24% | - |
| Jul 28, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 8.07% | - |
| Jul 27, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -3.25% | - |