Avolta AG (FRA:D2JA)
Germany · Delayed Price · Currency is EUR 4.600
+0.080 (1.77%)
Last updated: Dec 1, 2025, 8:12 AM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1.77% | - |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Nov 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Nov 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Nov 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Nov 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Nov 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Nov 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Nov 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Nov 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Nov 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Nov 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Nov 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Oct 31, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Oct 28, 2025 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 4.59% | 10 |
| Oct 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | - |
| Oct 24, 2025 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 5.05% | 80 |
| Oct 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.63% | - |
| Oct 22, 2025 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 5.00% | 20 |
| Oct 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Oct 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Oct 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Oct 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Oct 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Oct 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Sep 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Sep 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Sep 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Sep 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Sep 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Sep 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |