Alvotech (ICE:ALVO)
Iceland · Delayed Price · Currency is ISK 451.00
+5.00 (1.12%)
At close: Apr 16, 2026
ICE:ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 486.00 | 487.00 | 468.00 | 477.00 | 477.00 | -3.25% | 214,971 |
| Mar 10, 2026 | 495.00 | 504.00 | 490.00 | 493.00 | 493.00 | 1.02% | 155,738 |
| Mar 9, 2026 | 499.00 | 499.00 | 483.00 | 488.00 | 488.00 | -3.17% | 133,299 |
| Mar 6, 2026 | 508.00 | 530.00 | 504.00 | 504.00 | 504.00 | 1.00% | 238,011 |
| Mar 5, 2026 | 479.00 | 506.00 | 479.00 | 499.00 | 499.00 | 4.83% | 198,170 |
| Mar 4, 2026 | 461.00 | 476.00 | 458.00 | 476.00 | 476.00 | 2.81% | 140,593 |
| Mar 3, 2026 | 466.00 | 468.00 | 448.00 | 463.00 | 463.00 | -0.64% | 425,009 |
| Mar 2, 2026 | 476.00 | 478.00 | 463.00 | 466.00 | 466.00 | -3.72% | 129,120 |
| Feb 27, 2026 | 502.00 | 506.00 | 484.00 | 484.00 | 484.00 | -3.59% | 141,235 |
| Feb 26, 2026 | 502.00 | 502.00 | 494.00 | 502.00 | 502.00 | - | 18,727 |
| Feb 25, 2026 | 506.00 | 506.00 | 498.00 | 502.00 | 502.00 | -0.79% | 142,478 |
| Feb 24, 2026 | 502.00 | 522.00 | 502.00 | 506.00 | 506.00 | 2.43% | 310,886 |
| Feb 23, 2026 | 510.00 | 510.00 | 479.00 | 494.00 | 494.00 | -3.89% | 213,580 |
| Feb 20, 2026 | 524.00 | 526.00 | 512.00 | 514.00 | 514.00 | -1.91% | 139,801 |
| Feb 19, 2026 | 542.00 | 544.00 | 520.00 | 524.00 | 524.00 | -3.68% | 210,869 |
| Feb 18, 2026 | 554.00 | 562.00 | 540.00 | 544.00 | 544.00 | -0.73% | 384,860 |
| Feb 17, 2026 | 578.00 | 578.00 | 542.00 | 548.00 | 548.00 | -5.19% | 227,862 |
| Feb 16, 2026 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -0.34% | 16,695 |
| Feb 13, 2026 | 578.00 | 586.00 | 574.00 | 580.00 | 580.00 | -0.34% | 91,126 |
| Feb 12, 2026 | 600.00 | 600.00 | 582.00 | 582.00 | 582.00 | -3.96% | 74,500 |
| Feb 11, 2026 | 624.00 | 630.00 | 606.00 | 606.00 | 606.00 | -1.30% | 99,674 |
| Feb 10, 2026 | 618.00 | 620.00 | 612.00 | 614.00 | 614.00 | -0.97% | 8,710 |
| Feb 9, 2026 | 622.00 | 622.00 | 614.00 | 620.00 | 620.00 | -0.32% | 39,822 |
| Feb 6, 2026 | 618.00 | 624.00 | 612.00 | 622.00 | 622.00 | -0.96% | 38,760 |
| Feb 5, 2026 | 646.00 | 650.00 | 626.00 | 628.00 | 628.00 | -2.18% | 228,344 |
| Feb 4, 2026 | 640.00 | 644.00 | 632.00 | 642.00 | 642.00 | -1.23% | 25,684 |
| Feb 3, 2026 | 658.00 | 658.00 | 646.00 | 650.00 | 650.00 | -0.91% | 11,422 |
| Feb 2, 2026 | 654.00 | 656.00 | 646.00 | 656.00 | 656.00 | 2.50% | 60,500 |