Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 424.00
+3.00 (0.71%)
At close: May 29, 2026
ICE:ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 435.00 | 456.00 | 435.00 | 453.00 | 453.00 | 5.84% | 235,510 |
| Mar 31, 2026 | 401.00 | 428.00 | 400.00 | 428.00 | 428.00 | 9.18% | 746,796 |
| Mar 30, 2026 | 393.00 | 393.00 | 386.00 | 392.00 | 392.00 | -0.51% | 95,965 |
| Mar 27, 2026 | 397.00 | 399.00 | 391.00 | 394.00 | 394.00 | 1.29% | 48,187 |
| Mar 26, 2026 | 393.00 | 395.00 | 384.00 | 389.00 | 389.00 | -0.26% | 112,956 |
| Mar 25, 2026 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 226,832 |
| Mar 24, 2026 | 421.00 | 422.00 | 385.00 | 395.00 | 395.00 | -8.78% | 338,798 |
| 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% | 190,893 |
| 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 |