Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 568.00
-38.00 (-6.27%)
Oct 23, 2026, 2:00 PM GMT
ICE:ALVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 588.00 | 598.00 | 566.00 | 568.00 | 568.00 | -6.27% | 163,231 |
| Oct 22, 2026 | 624.00 | 630.00 | 606.00 | 606.00 | 606.00 | -4.72% | 70,057 |
| Oct 21, 2026 | 634.00 | 638.00 | 628.00 | 636.00 | 636.00 | 0.95% | 118,523 |
| Oct 20, 2026 | 650.00 | 674.00 | 620.00 | 630.00 | 630.00 | 1.29% | 278,594 |
| Oct 19, 2026 | 616.00 | 626.00 | 616.00 | 622.00 | 622.00 | 0.97% | 53,551 |
| Oct 16, 2026 | 638.00 | 648.00 | 616.00 | 616.00 | 616.00 | -4.05% | 96,619 |
| Oct 15, 2026 | 636.00 | 642.00 | 630.00 | 642.00 | 642.00 | -2.13% | 52,896 |
| Oct 14, 2026 | 668.00 | 676.00 | 650.00 | 656.00 | 656.00 | 1.23% | 90,414 |
| Oct 13, 2026 | 674.00 | 686.00 | 648.00 | 648.00 | 648.00 | -5.81% | 201,685 |
| Oct 12, 2026 | 702.00 | 720.00 | 688.00 | 688.00 | 688.00 | -1.15% | 72,297 |
| Oct 9, 2026 | 706.00 | 712.00 | 684.00 | 696.00 | 696.00 | -1.69% | 69,096 |
| Oct 8, 2026 | 716.00 | 716.00 | 702.00 | 708.00 | 708.00 | -5.09% | 130,650 |
| Oct 7, 2026 | 746.00 | 750.00 | 728.00 | 746.00 | 746.00 | - | 145,385 |
| Oct 6, 2026 | 754.00 | 760.00 | 740.00 | 746.00 | 746.00 | -1.06% | 130,007 |
| Oct 5, 2026 | 694.00 | 800.00 | 692.00 | 754.00 | 754.00 | 10.56% | 233,068 |
| Oct 2, 2026 | 692.00 | 698.00 | 680.00 | 682.00 | 682.00 | -1.16% | 17,467 |
| Oct 1, 2026 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | -1.43% | 41,600 |
| Sep 30, 2026 | 716.00 | 722.00 | 700.00 | 700.00 | 700.00 | -4.37% | 63,438 |
| Sep 29, 2026 | 734.00 | 750.00 | 716.00 | 732.00 | 732.00 | 0.27% | 149,442 |
| Sep 28, 2026 | 688.00 | 730.00 | 678.00 | 730.00 | 730.00 | 4.89% | 191,580 |
| Sep 25, 2026 | 704.00 | 716.00 | 692.00 | 696.00 | 696.00 | -1.42% | 39,910 |
| Sep 24, 2026 | 696.00 | 724.00 | 692.00 | 706.00 | 706.00 | 0.86% | 112,069 |
| Sep 23, 2026 | 710.00 | 710.00 | 696.00 | 700.00 | 700.00 | - | 35,744 |
| Sep 22, 2026 | 708.00 | 712.00 | 688.00 | 700.00 | 700.00 | 0.29% | 114,126 |
| Sep 21, 2026 | 710.00 | 734.00 | 694.00 | 698.00 | 698.00 | -2.79% | 192,876 |
| 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 |