Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 718.00
+74.00 (11.49%)
At close: Sep 18, 2026
ICE:ALVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 646.00 | 718.00 | 646.00 | 718.00 | 718.00 | 11.49% | 2,374,753 |
| Sep 17, 2026 | 636.00 | 650.00 | 624.00 | 644.00 | 644.00 | -0.31% | 165,249 |
| Sep 16, 2026 | 626.00 | 660.00 | 626.00 | 646.00 | 646.00 | 5.90% | 345,469 |
| Sep 15, 2026 | 616.00 | 616.00 | 600.00 | 610.00 | 610.00 | -1.29% | 129,663 |
| Sep 14, 2026 | 630.00 | 630.00 | 614.00 | 618.00 | 618.00 | -3.74% | 150,248 |
| Sep 11, 2026 | 640.00 | 652.00 | 630.00 | 642.00 | 642.00 | - | 113,810 |
| Sep 10, 2026 | 622.00 | 642.00 | 618.00 | 642.00 | 642.00 | 2.23% | 106,427 |
| Sep 9, 2026 | 630.00 | 630.00 | 616.00 | 628.00 | 628.00 | -0.63% | 75,031 |
| Sep 8, 2026 | 634.00 | 640.00 | 620.00 | 632.00 | 632.00 | -1.25% | 300,395 |
| Sep 7, 2026 | 636.00 | 642.00 | 628.00 | 640.00 | 640.00 | -0.62% | 72,437 |
| Sep 4, 2026 | 646.00 | 652.00 | 636.00 | 644.00 | 644.00 | -0.92% | 71,918 |
| Sep 3, 2026 | 650.00 | 658.00 | 638.00 | 650.00 | 650.00 | 1.25% | 151,805 |
| Sep 2, 2026 | 630.00 | 648.00 | 626.00 | 642.00 | 642.00 | 1.26% | 121,969 |
| Sep 1, 2026 | 632.00 | 634.00 | 608.00 | 634.00 | 634.00 | - | 243,513 |
| Aug 31, 2026 | 600.00 | 636.00 | 596.00 | 634.00 | 634.00 | 5.67% | 198,356 |
| Aug 28, 2026 | 590.00 | 600.00 | 588.00 | 600.00 | 600.00 | 1.35% | 61,061 |
| Aug 27, 2026 | 592.00 | 606.00 | 586.00 | 592.00 | 592.00 | - | 125,584 |
| 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 |