Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 1,055.00
+35.00 (3.43%)
At close: Oct 7, 2025
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1,075.00 | 1,075.00 | 1,005.00 | 1,025.00 | 1,025.00 | -4.21% | 176,191 |
| Aug 19, 2025 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 290,686 |
| Aug 18, 2025 | 1,005.00 | 1,085.00 | 1,000.00 | 1,080.00 | 1,080.00 | 5.37% | 357,938 |
| Aug 15, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.99% | 126,485 |
| Aug 14, 2025 | 1,130.00 | 1,140.00 | 980.00 | 1,005.00 | 1,005.00 | -7.80% | 528,430 |
| Aug 13, 2025 | 1,065.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 1.87% | 345,719 |
| Aug 12, 2025 | 1,070.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 272,513 |
| Aug 11, 2025 | 1,045.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,070.00 | 2.39% | 203,239 |
| Aug 8, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 153,292 |
| Aug 7, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 138,885 |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -2.75% | 218,661 |
| Aug 5, 2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.54% | 80,528 |
| 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 |