Avolta AG (FRA:D2JA)
Germany · Delayed Price · Currency is EUR 5.05
+0.09 (1.81%)
Last updated: Jan 29, 2026, 8:16 AM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Jan 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jan 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 22, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.83% | 265 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Jan 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Jan 16, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 100 |
| Jan 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jan 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jan 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 9, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.66% | 2,033 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Jan 7, 2026 | 4.86 | 5.20 | 4.86 | 5.20 | 5.20 | 6.12% | 380 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jan 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Dec 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Dec 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Dec 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Dec 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Dec 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Dec 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Dec 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Dec 1, 2025 | 4.60 | 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% | - |