Avolta AG (FRA:D2JA)
Germany · Delayed Price · Currency is EUR 5.60
-0.05 (-0.88%)
At close: Feb 20, 2026
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | - |
| Feb 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Feb 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Feb 4, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | 3 |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| 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 | - | - |