Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 980.00
-4.00 (-0.41%)
At close: Oct 29, 2025
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 982.00 | 984.00 | 968.00 | 980.00 | 980.00 | -0.41% | 169,503 |
| Oct 28, 2025 | 1,015.00 | 1,020.00 | 978.00 | 984.00 | 984.00 | -4.00% | 93,387 |
| Oct 27, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.49% | 321,769 |
| Oct 24, 2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 530,621 |
| Oct 23, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 12,490 |
| Oct 22, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 24,220 |
| Oct 21, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.39% | 47,966 |
| Oct 20, 2025 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.48% | 67,929 |
| Oct 17, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | -3.26% | 141,952 |
| Oct 16, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 144,888 |
| Oct 15, 2025 | 1,055.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 4.76% | 352,043 |
| Oct 14, 2025 | 1,005.00 | 1,050.00 | 998.00 | 1,050.00 | 1,050.00 | 4.79% | 241,184 |
| Oct 13, 2025 | 1,015.00 | 1,020.00 | 998.00 | 1,002.00 | 1,002.00 | -0.30% | 55,557 |
| Oct 10, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.43% | 312,101 |
| Oct 9, 2025 | 1,065.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 118,389 |
| Oct 8, 2025 | 1,065.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.90% | 136,751 |
| Oct 7, 2025 | 1,030.00 | 1,075.00 | 1,025.00 | 1,055.00 | 1,055.00 | 3.43% | 191,301 |
| Oct 6, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 24,315 |
| Oct 3, 2025 | 987.00 | 1,010.00 | 986.00 | 1,010.00 | 1,010.00 | 3.27% | 68,335 |
| Oct 2, 2025 | 986.00 | 994.00 | 978.00 | 978.00 | 978.00 | -1.61% | 56,076 |
| Oct 1, 2025 | 992.00 | 994.00 | 984.00 | 994.00 | 994.00 | 0.61% | 32,198 |
| Sep 30, 2025 | 1,015.00 | 1,015.00 | 988.00 | 988.00 | 988.00 | -2.66% | 47,477 |
| Sep 29, 2025 | 998.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | 1.10% | 37,167 |
| Sep 26, 2025 | 1,010.00 | 1,010.00 | 998.00 | 1,004.00 | 1,004.00 | -1.08% | 152,291 |
| Sep 25, 2025 | 1,050.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | -3.33% | 106,616 |
| Sep 24, 2025 | 1,065.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | -3.23% | 119,336 |
| Sep 23, 2025 | 970.00 | 1,125.00 | 970.00 | 1,085.00 | 1,085.00 | 12.09% | 380,736 |
| Sep 22, 2025 | 966.00 | 970.00 | 946.00 | 968.00 | 968.00 | 0.41% | 134,794 |
| Sep 19, 2025 | 968.00 | 968.00 | 960.00 | 964.00 | 964.00 | -0.62% | 120,920 |
| Sep 18, 2025 | 966.00 | 970.00 | 958.00 | 970.00 | 970.00 | - | 32,937 |
| Sep 17, 2025 | 974.00 | 974.00 | 966.00 | 970.00 | 970.00 | -0.82% | 18,384 |
| Sep 16, 2025 | 990.00 | 990.00 | 976.00 | 978.00 | 978.00 | -0.61% | 53,145 |
| Sep 15, 2025 | 990.00 | 994.00 | 982.00 | 984.00 | 984.00 | 0.20% | 92,601 |
| Sep 12, 2025 | 988.00 | 988.00 | 976.00 | 982.00 | 982.00 | -0.61% | 40,041 |
| Sep 11, 2025 | 984.00 | 994.00 | 978.00 | 988.00 | 988.00 | - | 181,916 |
| Sep 10, 2025 | 984.00 | 998.00 | 984.00 | 988.00 | 988.00 | 0.82% | 20,671 |
| Sep 9, 2025 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | -2.49% | 38,258 |
| Sep 8, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 49,417 |
| Sep 5, 2025 | 998.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 2.82% | 156,052 |
| Sep 4, 2025 | 994.00 | 998.00 | 992.00 | 992.00 | 992.00 | -0.60% | 50,409 |
| Sep 3, 2025 | 988.00 | 998.00 | 982.00 | 998.00 | 998.00 | -0.20% | 48,962 |
| Sep 2, 2025 | 992.00 | 1,000.00 | 986.00 | 1,000.00 | 1,000.00 | 0.81% | 106,749 |
| Sep 1, 2025 | 990.00 | 992.00 | 980.00 | 992.00 | 992.00 | 0.40% | 62,764 |
| Aug 29, 2025 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | -1.20% | 177,456 |
| Aug 28, 2025 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | - | 76,365 |
| Aug 27, 2025 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 163,150 |
| Aug 26, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 116,621 |
| Aug 25, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 27,231 |
| Aug 22, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.47% | 52,471 |
| Aug 21, 2025 | 1,025.00 | 1,030.00 | 1,012.50 | 1,020.00 | 1,020.00 | -0.49% | 64,353 |