Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 592.00
-38.00 (-6.03%)
At close: Aug 26, 2026
ICE:ALVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 616.00 | 616.00 | 582.00 | 592.00 | 592.00 | -6.03% | 196,716 |
| Aug 25, 2026 | 634.00 | 648.00 | 624.00 | 630.00 | 630.00 | 0.32% | 312,512 |
| Aug 24, 2026 | 546.00 | 636.00 | 546.00 | 628.00 | 628.00 | 16.30% | 288,751 |
| Aug 21, 2026 | 526.00 | 554.00 | 526.00 | 540.00 | 540.00 | 3.45% | 285,673 |
| Aug 20, 2026 | 483.00 | 534.00 | 469.00 | 522.00 | 522.00 | 6.53% | 273,379 |
| Aug 19, 2026 | 479.00 | 492.00 | 479.00 | 490.00 | 490.00 | 4.03% | 121,759 |
| Aug 18, 2026 | 479.00 | 483.00 | 471.00 | 471.00 | 471.00 | -2.28% | 85,989 |
| Aug 17, 2026 | 493.00 | 495.00 | 480.00 | 482.00 | 482.00 | -2.23% | 78,622 |
| Aug 14, 2026 | 490.00 | 512.00 | 490.00 | 493.00 | 493.00 | 1.86% | 134,789 |
| Aug 13, 2026 | 486.00 | 494.00 | 481.00 | 484.00 | 484.00 | 1.68% | 80,157 |
| Aug 12, 2026 | 471.00 | 476.00 | 467.00 | 476.00 | 476.00 | 1.49% | 21,816 |
| Aug 11, 2026 | 462.00 | 469.00 | 457.00 | 469.00 | 469.00 | 1.96% | 166,536 |
| Aug 10, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | -1.29% | 17,504 |
| Aug 7, 2026 | 473.00 | 473.00 | 466.00 | 466.00 | 466.00 | -0.64% | 10,655 |
| Aug 6, 2026 | 474.00 | 474.00 | 460.00 | 469.00 | 469.00 | -1.88% | 112,136 |
| Aug 5, 2026 | 478.00 | 482.00 | 468.00 | 478.00 | 478.00 | -0.21% | 87,797 |
| Aug 4, 2026 | 476.00 | 487.00 | 472.00 | 479.00 | 479.00 | 0.84% | 100,086 |
| Jul 31, 2026 | 441.00 | 481.00 | 441.00 | 475.00 | 475.00 | 7.47% | 96,258 |
| Jul 30, 2026 | 442.00 | 453.00 | 439.00 | 442.00 | 442.00 | -0.67% | 88,883 |
| Jul 29, 2026 | 390.00 | 453.00 | 384.00 | 445.00 | 445.00 | 14.40% | 429,269 |
| Jul 28, 2026 | 394.00 | 398.00 | 387.00 | 389.00 | 389.00 | -1.52% | 51,875 |
| Jul 27, 2026 | 399.00 | 400.00 | 393.00 | 395.00 | 395.00 | -1.00% | 34,106 |
| Jul 24, 2026 | 400.00 | 407.00 | 396.00 | 399.00 | 399.00 | -0.25% | 57,448 |
| Jul 23, 2026 | 414.00 | 419.00 | 395.00 | 400.00 | 400.00 | -8.47% | 220,542 |
| Jul 22, 2026 | 440.00 | 450.00 | 436.00 | 437.00 | 437.00 | -0.91% | 86,396 |
| Jul 21, 2026 | 428.00 | 441.00 | 428.00 | 441.00 | 441.00 | 2.80% | 57,927 |
| Jul 20, 2026 | 426.00 | 429.00 | 425.00 | 429.00 | 429.00 | 1.18% | 49,190 |
| Jul 17, 2026 | 419.00 | 424.00 | 414.00 | 424.00 | 424.00 | 0.71% | 65,273 |
| Jul 16, 2026 | 418.00 | 421.00 | 418.00 | 421.00 | 421.00 | 0.96% | 7,689 |
| Jul 15, 2026 | 414.00 | 417.00 | 410.00 | 417.00 | 417.00 | 1.96% | 46,907 |
| Jul 14, 2026 | 418.00 | 421.00 | 409.00 | 409.00 | 409.00 | -1.21% | 103,150 |
| Jul 13, 2026 | 413.00 | 416.00 | 409.00 | 414.00 | 414.00 | - | 61,165 |
| Jul 10, 2026 | 414.00 | 420.00 | 413.00 | 414.00 | 414.00 | 0.49% | 67,331 |
| Jul 9, 2026 | 428.00 | 428.00 | 412.00 | 412.00 | 412.00 | -4.19% | 46,033 |
| Jul 8, 2026 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | - | 61,968 |
| Jul 7, 2026 | 440.00 | 440.00 | 424.00 | 430.00 | 430.00 | -4.87% | 127,308 |
| Jul 6, 2026 | 455.00 | 460.00 | 450.00 | 452.00 | 452.00 | -1.53% | 93,989 |
| Jul 3, 2026 | 456.00 | 459.00 | 452.00 | 459.00 | 459.00 | 0.22% | 20,715 |
| Jul 2, 2026 | 452.00 | 462.00 | 452.00 | 458.00 | 458.00 | -2.55% | 61,193 |
| Jul 1, 2026 | 480.00 | 489.00 | 464.00 | 470.00 | 470.00 | -1.26% | 162,340 |
| Jun 30, 2026 | 466.00 | 498.00 | 466.00 | 476.00 | 476.00 | 3.25% | 212,407 |
| Jun 29, 2026 | 461.00 | 470.00 | 460.00 | 461.00 | 461.00 | 1.77% | 61,152 |
| Jun 26, 2026 | 452.00 | 454.00 | 443.00 | 453.00 | 453.00 | -3.62% | 175,214 |
| Jun 25, 2026 | 467.00 | 474.00 | 467.00 | 470.00 | 470.00 | - | 158,705 |
| Jun 24, 2026 | 467.00 | 473.00 | 464.00 | 470.00 | 470.00 | 0.86% | 210,948 |
| Jun 23, 2026 | 461.00 | 474.00 | 456.00 | 466.00 | 466.00 | -3.92% | 83,889 |
| 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 |