Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 1,130.00
-20.00 (-1.74%)
At close: Aug 1, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | -1.74% | 140,276 |
| Jul 31, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.36% | 170,512 |
| Jul 30, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.65% | 92,276 |
| Jul 29, 2025 | 1,205.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.83% | 468,065 |
| Jul 28, 2025 | 1,140.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 6.19% | 712,288 |
| Jul 25, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2.26% | 145,018 |
| Jul 24, 2025 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 3.27% | 393,831 |
| Jul 23, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 357,836 |
| Jul 22, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 207,779 |
| Jul 21, 2025 | 1,065.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 262,244 |
| Jul 18, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | 189,788 |
| Jul 17, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 104,919 |
| Jul 16, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 507,875 |
| Jul 15, 2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 4.31% | 470,934 |
| Jul 14, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.34% | 88,374 |
| Jul 11, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 48,565 |
| Jul 10, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 96,836 |
| Jul 9, 2025 | 1,090.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.46% | 89,663 |
| Jul 8, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | -1.36% | 70,538 |
| Jul 7, 2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.45% | 63,207 |
| Jul 4, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.45% | 28,866 |
| Jul 3, 2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | - | 198,245 |
| Jul 2, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.90% | 111,400 |
| Jul 1, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 72,442 |
| Jun 30, 2025 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -2.20% | 170,486 |
| Jun 27, 2025 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | - | 154,518 |
| Jun 26, 2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 0.89% | 411,234 |
| Jun 25, 2025 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 162,977 |
| Jun 24, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 74,893 |
| Jun 23, 2025 | 1,115.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,135.00 | 3.18% | 175,670 |
| Jun 20, 2025 | 1,075.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 234,934 |
| Jun 19, 2025 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -4.89% | 340,747 |
| Jun 18, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.02% | 105,644 |
| Jun 16, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,160.00 | -3.73% | 183,939 |
| Jun 13, 2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,205.00 | -2.43% | 123,287 |
| Jun 12, 2025 | 1,235.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.40% | 53,701 |
| Jun 11, 2025 | 1,295.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,240.00 | -5.34% | 171,199 |
| Jun 10, 2025 | 1,350.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | -3.68% | 24,429 |
| Jun 6, 2025 | 1,340.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.74% | 121,308 |
| Jun 5, 2025 | 1,330.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | -6.25% | 2,299,729 |
| Jun 4, 2025 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | - | 118,276 |
| Jun 3, 2025 | 1,435.00 | 1,440.00 | 1,395.00 | 1,440.00 | 1,440.00 | -0.35% | 150,916 |
| Jun 2, 2025 | 1,460.00 | 1,470.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 91,337 |
| May 30, 2025 | 1,450.00 | 1,450.00 | 1,417.50 | 1,450.00 | 1,450.00 | 0.35% | 247,320 |
| May 28, 2025 | 1,430.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,445.00 | 3.58% | 517,709 |
| May 27, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,395.00 | 2.20% | 341,577 |
| May 26, 2025 | 1,300.00 | 1,370.00 | 1,300.00 | 1,365.00 | 1,365.00 | 7.06% | 406,959 |
| May 23, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | -1.16% | 31,791 |
| May 22, 2025 | 1,275.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.57% | 84,185 |
| May 21, 2025 | 1,260.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.79% | 92,585 |