Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 608.00
-6.00 (-0.98%)
At close: Jan 19, 2026
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 236,074 |
| Jan 12, 2026 | 598.00 | 600.00 | 596.00 | 600.00 | 600.00 | - | 69,006 |
| Jan 9, 2026 | 596.00 | 608.00 | 594.00 | 600.00 | 600.00 | 1.35% | 399,446 |
| Jan 8, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | 0.34% | 36,957 |
| Jan 7, 2026 | 588.00 | 592.00 | 580.00 | 590.00 | 590.00 | -0.34% | 96,271 |
| Jan 6, 2026 | 618.00 | 624.00 | 592.00 | 592.00 | 592.00 | -5.13% | 181,162 |
| Jan 5, 2026 | 634.00 | 634.00 | 624.00 | 624.00 | 624.00 | -1.27% | 46,217 |
| Jan 2, 2026 | 636.00 | 642.00 | 630.00 | 632.00 | 632.00 | - | 181,167 |
| Dec 30, 2025 | 620.00 | 632.00 | 620.00 | 632.00 | 632.00 | 0.64% | 63,187 |
| Dec 29, 2025 | 644.00 | 644.00 | 628.00 | 628.00 | 628.00 | -0.95% | 72,732 |
| Dec 23, 2025 | 620.00 | 634.00 | 614.00 | 634.00 | 634.00 | 2.26% | 54,798 |
| Dec 22, 2025 | 626.00 | 626.00 | 616.00 | 620.00 | 620.00 | 0.32% | 78,687 |
| Dec 19, 2025 | 608.00 | 622.00 | 600.00 | 618.00 | 618.00 | 1.98% | 179,287 |
| Dec 18, 2025 | 644.00 | 644.00 | 606.00 | 606.00 | 606.00 | -6.48% | 210,109 |
| Dec 17, 2025 | 650.00 | 656.00 | 642.00 | 648.00 | 648.00 | -1.82% | 66,176 |
| Dec 16, 2025 | 686.00 | 686.00 | 650.00 | 660.00 | 660.00 | -6.78% | 94,187 |
| Dec 15, 2025 | 726.00 | 726.00 | 696.00 | 708.00 | 708.00 | -3.01% | 90,417 |
| Dec 12, 2025 | 718.00 | 736.00 | 718.00 | 730.00 | 730.00 | 2.82% | 484,282 |
| Dec 11, 2025 | 710.00 | 716.00 | 700.00 | 710.00 | 710.00 | -0.28% | 145,121 |
| Dec 10, 2025 | 712.00 | 716.00 | 706.00 | 712.00 | 712.00 | 0.56% | 66,448 |
| Dec 9, 2025 | 690.00 | 708.00 | 680.00 | 708.00 | 708.00 | 2.61% | 340,005 |
| Dec 8, 2025 | 690.00 | 698.00 | 678.00 | 690.00 | 690.00 | 2.37% | 469,304 |
| Dec 5, 2025 | 652.00 | 696.00 | 652.00 | 674.00 | 674.00 | 10.49% | 471,089 |
| Dec 4, 2025 | 576.00 | 610.00 | 574.00 | 610.00 | 610.00 | 8.93% | 302,766 |
| Dec 3, 2025 | 590.00 | 592.00 | 554.00 | 560.00 | 560.00 | -8.20% | 394,955 |
| Dec 2, 2025 | 628.00 | 628.00 | 608.00 | 610.00 | 610.00 | -3.48% | 110,497 |
| Dec 1, 2025 | 650.00 | 652.00 | 630.00 | 632.00 | 632.00 | -2.77% | 151,452 |
| Nov 28, 2025 | 640.00 | 650.00 | 634.00 | 650.00 | 650.00 | 1.56% | 288,459 |
| Nov 27, 2025 | 650.00 | 650.00 | 634.00 | 640.00 | 640.00 | 0.31% | 216,781 |
| Nov 26, 2025 | 656.00 | 656.00 | 638.00 | 638.00 | 638.00 | -2.74% | 118,595 |
| Nov 25, 2025 | 674.00 | 686.00 | 656.00 | 656.00 | 656.00 | -2.09% | 144,110 |
| Nov 24, 2025 | 654.00 | 670.00 | 654.00 | 670.00 | 670.00 | 2.76% | 246,233 |
| Nov 21, 2025 | 664.00 | 664.00 | 648.00 | 652.00 | 652.00 | -3.26% | 76,895 |
| Nov 20, 2025 | 664.00 | 688.00 | 664.00 | 674.00 | 674.00 | 2.12% | 492,842 |
| Nov 19, 2025 | 646.00 | 660.00 | 646.00 | 660.00 | 660.00 | 2.80% | 306,236 |
| Nov 18, 2025 | 658.00 | 658.00 | 642.00 | 642.00 | 642.00 | -5.59% | 149,233 |
| Nov 17, 2025 | 696.00 | 696.00 | 678.00 | 680.00 | 680.00 | -2.30% | 73,748 |
| Nov 14, 2025 | 698.00 | 714.00 | 690.00 | 696.00 | 696.00 | 0.29% | 170,738 |
| Nov 13, 2025 | 650.00 | 704.00 | 634.00 | 694.00 | 694.00 | -3.07% | 522,850 |
| Nov 12, 2025 | 696.00 | 716.00 | 696.00 | 716.00 | 716.00 | 4.07% | 271,564 |
| Nov 11, 2025 | 708.00 | 708.00 | 680.00 | 688.00 | 688.00 | -3.37% | 181,869 |
| Nov 10, 2025 | 732.00 | 784.00 | 706.00 | 712.00 | 712.00 | 1.71% | 457,740 |
| Nov 7, 2025 | 660.00 | 708.00 | 660.00 | 700.00 | 700.00 | 6.06% | 584,713 |
| Nov 6, 2025 | 634.00 | 664.00 | 628.00 | 660.00 | 660.00 | 3.77% | 439,155 |
| Nov 5, 2025 | 640.00 | 640.00 | 628.00 | 636.00 | 636.00 | -0.63% | 315,339 |
| Nov 4, 2025 | 668.00 | 668.00 | 620.00 | 640.00 | 640.00 | -5.88% | 917,525 |
| Nov 3, 2025 | 758.00 | 758.00 | 680.00 | 680.00 | 680.00 | -28.42% | 877,951 |