Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 433.00
-2.00 (-0.46%)
At close: Mar 23, 2026
ICE:ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 431.00 | 437.00 | 417.00 | 433.00 | 433.00 | -0.46% | 137,890 |
| Mar 20, 2026 | 441.00 | 445.00 | 429.00 | 435.00 | 435.00 | -1.14% | 216,245 |
| Mar 19, 2026 | 477.00 | 479.00 | 427.00 | 440.00 | 440.00 | -5.98% | 328,218 |
| Mar 18, 2026 | 470.00 | 479.00 | 462.00 | 468.00 | 468.00 | -0.43% | 178,893 |
| Mar 17, 2026 | 451.00 | 472.00 | 450.00 | 470.00 | 470.00 | 4.91% | 312,411 |
| Mar 16, 2026 | 444.00 | 448.00 | 435.00 | 448.00 | 448.00 | -1.10% | 171,386 |
| Mar 13, 2026 | 448.00 | 453.00 | 441.00 | 453.00 | 453.00 | -1.95% | 228,077 |
| Mar 12, 2026 | 470.00 | 474.00 | 460.00 | 462.00 | 462.00 | -3.14% | 59,989 |
| Mar 11, 2026 | 486.00 | 487.00 | 468.00 | 477.00 | 477.00 | -3.25% | 214,971 |
| Mar 10, 2026 | 495.00 | 504.00 | 490.00 | 493.00 | 493.00 | 1.02% | 155,738 |
| Mar 9, 2026 | 499.00 | 499.00 | 483.00 | 488.00 | 488.00 | -3.17% | 133,299 |
| Mar 6, 2026 | 508.00 | 530.00 | 504.00 | 504.00 | 504.00 | 1.00% | 238,011 |
| Mar 5, 2026 | 479.00 | 506.00 | 479.00 | 499.00 | 499.00 | 4.83% | 198,170 |
| Mar 4, 2026 | 461.00 | 476.00 | 458.00 | 476.00 | 476.00 | 2.81% | 140,593 |
| Mar 3, 2026 | 466.00 | 468.00 | 448.00 | 463.00 | 463.00 | -0.64% | 425,009 |
| Mar 2, 2026 | 476.00 | 478.00 | 463.00 | 466.00 | 466.00 | -3.72% | 129,120 |
| Feb 27, 2026 | 502.00 | 506.00 | 484.00 | 484.00 | 484.00 | -3.59% | 141,235 |
| Feb 26, 2026 | 502.00 | 502.00 | 494.00 | 502.00 | 502.00 | - | 18,727 |
| Feb 25, 2026 | 506.00 | 506.00 | 498.00 | 502.00 | 502.00 | -0.79% | 142,478 |
| Feb 24, 2026 | 502.00 | 522.00 | 502.00 | 506.00 | 506.00 | 2.43% | 310,886 |
| Feb 23, 2026 | 510.00 | 510.00 | 479.00 | 494.00 | 494.00 | -3.89% | 213,580 |
| Feb 20, 2026 | 524.00 | 526.00 | 512.00 | 514.00 | 514.00 | -1.91% | 139,801 |
| Feb 19, 2026 | 542.00 | 544.00 | 520.00 | 524.00 | 524.00 | -3.68% | 210,869 |
| Feb 18, 2026 | 554.00 | 562.00 | 540.00 | 544.00 | 544.00 | -0.73% | 384,860 |
| Feb 17, 2026 | 578.00 | 578.00 | 542.00 | 548.00 | 548.00 | -5.19% | 227,862 |
| Feb 16, 2026 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -0.34% | 16,695 |
| Feb 13, 2026 | 578.00 | 586.00 | 574.00 | 580.00 | 580.00 | -0.34% | 91,126 |
| Feb 12, 2026 | 600.00 | 600.00 | 582.00 | 582.00 | 582.00 | -3.96% | 74,500 |
| Feb 11, 2026 | 624.00 | 630.00 | 606.00 | 606.00 | 606.00 | -1.30% | 99,674 |
| Feb 10, 2026 | 618.00 | 620.00 | 612.00 | 614.00 | 614.00 | -0.97% | 8,710 |
| Feb 9, 2026 | 622.00 | 622.00 | 614.00 | 620.00 | 620.00 | -0.32% | 39,822 |
| Feb 6, 2026 | 618.00 | 624.00 | 612.00 | 622.00 | 622.00 | -0.96% | 38,760 |
| Feb 5, 2026 | 646.00 | 650.00 | 626.00 | 628.00 | 628.00 | -2.18% | 228,344 |
| Feb 4, 2026 | 640.00 | 644.00 | 632.00 | 642.00 | 642.00 | -1.23% | 25,684 |
| Feb 3, 2026 | 658.00 | 658.00 | 646.00 | 650.00 | 650.00 | -0.91% | 11,422 |
| Feb 2, 2026 | 654.00 | 656.00 | 646.00 | 656.00 | 656.00 | 2.50% | 60,500 |
| Jan 30, 2026 | 666.00 | 666.00 | 640.00 | 640.00 | 640.00 | -3.90% | 111,428 |
| Jan 29, 2026 | 638.00 | 676.00 | 638.00 | 666.00 | 666.00 | 4.39% | 373,307 |
| Jan 28, 2026 | 648.00 | 650.00 | 636.00 | 638.00 | 638.00 | -3.04% | 53,620 |
| Jan 27, 2026 | 644.00 | 658.00 | 638.00 | 658.00 | 658.00 | 2.17% | 126,399 |
| Jan 26, 2026 | 640.00 | 648.00 | 638.00 | 644.00 | 644.00 | - | 35,459 |
| Jan 23, 2026 | 638.00 | 644.00 | 638.00 | 644.00 | 644.00 | 0.63% | 62,898 |
| Jan 22, 2026 | 622.00 | 642.00 | 622.00 | 640.00 | 640.00 | 3.56% | 142,956 |
| Jan 21, 2026 | 606.00 | 618.00 | 606.00 | 618.00 | 618.00 | 2.32% | 145,497 |
| Jan 20, 2026 | 606.00 | 606.00 | 600.00 | 604.00 | 604.00 | -0.66% | 35,645 |
| Jan 19, 2026 | 618.00 | 618.00 | 600.00 | 608.00 | 608.00 | -0.98% | 109,206 |
| Jan 16, 2026 | 620.00 | 624.00 | 614.00 | 614.00 | 614.00 | -1.29% | 18,932 |
| Jan 15, 2026 | 612.00 | 622.00 | 610.00 | 622.00 | 622.00 | 2.64% | 82,618 |
| Jan 14, 2026 | 606.00 | 606.00 | 602.00 | 606.00 | 606.00 | 1.68% | 11,981 |
| Jan 13, 2026 | 608.00 | 616.00 | 596.00 | 596.00 | 596.00 | -0.67% | 286,074 |