Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 485.00
-33.00 (-6.37%)
At close: Jun 22, 2026
ICE:ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 502.00 | 502.00 | 483.00 | 485.00 | 485.00 | -6.37% | 164,258 |
| Jun 19, 2026 | 489.00 | 518.00 | 489.00 | 518.00 | 518.00 | 6.80% | 432,194 |
| Jun 18, 2026 | 492.00 | 498.00 | 483.00 | 485.00 | 485.00 | -2.41% | 146,944 |
| Jun 16, 2026 | 479.00 | 514.00 | 470.00 | 497.00 | 497.00 | -6.23% | 425,066 |
| Jun 15, 2026 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 0.38% | 60,211 |
| Jun 12, 2026 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -1.22% | 88,930 |
| Jun 11, 2026 | 512.00 | 540.00 | 500.00 | 534.50 | 534.50 | 4.39% | 328,816 |
| Jun 10, 2026 | 526.00 | 526.00 | 500.00 | 512.00 | 512.00 | -3.76% | 189,269 |
| Jun 9, 2026 | 524.00 | 560.00 | 520.00 | 532.00 | 532.00 | 7.91% | 416,013 |
| Jun 8, 2026 | 448.00 | 510.00 | 446.00 | 493.00 | 493.00 | 9.80% | 426,808 |
| Jun 5, 2026 | 454.00 | 455.00 | 439.00 | 449.00 | 449.00 | -0.66% | 273,082 |
| Jun 4, 2026 | 389.00 | 456.00 | 386.00 | 452.00 | 452.00 | 22.00% | 463,217 |
| Jun 3, 2026 | 377.00 | 377.00 | 364.00 | 370.50 | 370.50 | -4.76% | 256,284 |
| Jun 2, 2026 | 403.00 | 403.00 | 389.00 | 389.00 | 389.00 | -4.66% | 156,377 |
| Jun 1, 2026 | 413.00 | 418.00 | 404.00 | 408.00 | 408.00 | -3.77% | 234,608 |
| May 29, 2026 | 421.00 | 429.00 | 415.00 | 424.00 | 424.00 | 0.71% | 112,920 |
| May 28, 2026 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.24% | 38,522 |
| May 27, 2026 | 423.00 | 429.00 | 422.00 | 422.00 | 422.00 | -1.17% | 57,557 |
| May 26, 2026 | 413.00 | 427.00 | 411.00 | 427.00 | 427.00 | 2.89% | 113,863 |
| May 22, 2026 | 419.00 | 421.00 | 415.00 | 415.00 | 415.00 | 1.72% | 32,659 |
| May 21, 2026 | 401.00 | 410.00 | 401.00 | 408.00 | 408.00 | 2.26% | 64,142 |
| May 20, 2026 | 400.00 | 403.00 | 398.00 | 399.00 | 399.00 | -0.25% | 61,578 |
| May 19, 2026 | 402.00 | 402.00 | 397.00 | 400.00 | 400.00 | 0.50% | 58,831 |
| May 18, 2026 | 404.00 | 408.00 | 398.00 | 398.00 | 398.00 | -2.93% | 162,691 |
| May 15, 2026 | 421.00 | 431.00 | 409.00 | 410.00 | 410.00 | -9.09% | 199,956 |
| May 13, 2026 | 437.00 | 451.00 | 426.00 | 451.00 | 451.00 | 6.37% | 348,219 |
| May 12, 2026 | 442.00 | 443.00 | 420.00 | 424.00 | 424.00 | -3.64% | 194,711 |
| May 11, 2026 | 402.00 | 450.00 | 402.00 | 440.00 | 440.00 | 13.40% | 463,672 |
| May 8, 2026 | 390.00 | 390.00 | 378.00 | 388.00 | 388.00 | -1.02% | 295,055 |
| May 7, 2026 | 397.00 | 407.00 | 392.00 | 392.00 | 392.00 | -10.91% | 322,261 |
| May 6, 2026 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | - | 274,483 |
| May 5, 2026 | 434.00 | 440.00 | 431.00 | 440.00 | 440.00 | 1.38% | 109,131 |
| May 4, 2026 | 425.00 | 434.00 | 420.00 | 434.00 | 434.00 | 4.58% | 143,026 |
| Apr 30, 2026 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | -3.71% | 124,853 |
| Apr 29, 2026 | 429.00 | 436.00 | 424.00 | 431.00 | 431.00 | 2.62% | 88,808 |
| Apr 28, 2026 | 420.00 | 428.00 | 410.00 | 420.00 | 420.00 | -1.64% | 326,495 |
| Apr 27, 2026 | 422.00 | 427.00 | 417.00 | 427.00 | 427.00 | 1.18% | 87,054 |
| Apr 24, 2026 | 419.00 | 424.00 | 415.00 | 422.00 | 422.00 | -3.43% | 69,783 |
| Apr 22, 2026 | 433.00 | 442.00 | 433.00 | 437.00 | 437.00 | -1.80% | 36,475 |
| Apr 21, 2026 | 443.00 | 450.00 | 438.00 | 445.00 | 445.00 | 3.49% | 14,499 |
| Apr 20, 2026 | 440.00 | 442.00 | 430.00 | 430.00 | 430.00 | -4.87% | 105,551 |
| Apr 17, 2026 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 0.22% | 20,825 |
| Apr 16, 2026 | 446.00 | 453.00 | 446.00 | 451.00 | 451.00 | 1.12% | 61,112 |
| Apr 15, 2026 | 443.00 | 446.00 | 438.00 | 446.00 | 446.00 | -0.89% | 273,378 |
| Apr 14, 2026 | 446.00 | 457.00 | 446.00 | 450.00 | 450.00 | 1.81% | 142,671 |
| Apr 13, 2026 | 442.00 | 442.00 | 437.00 | 442.00 | 442.00 | -1.12% | 6,086 |
| Apr 10, 2026 | 442.00 | 448.00 | 438.00 | 447.00 | 447.00 | 2.52% | 71,385 |
| Apr 9, 2026 | 447.00 | 447.00 | 427.00 | 436.00 | 436.00 | -3.54% | 96,714 |
| Apr 8, 2026 | 456.00 | 459.00 | 448.00 | 452.00 | 452.00 | 0.89% | 218,374 |
| Apr 7, 2026 | 467.00 | 475.00 | 441.00 | 448.00 | 448.00 | -1.10% | 237,960 |