Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 980.00
-25.00 (-2.49%)
At close: Sep 9, 2025
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |