Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	49.13	49.50	48.58	48.59	48.59	-1.52%	104,337
Feb 10, 2026	49.05	49.46	48.44	49.34	49.34	0.53%	50,769
Feb 9, 2026	49.08	49.50	49.02	49.08	49.08	-0.10%	54,600
Feb 6, 2026	49.09	49.40	48.30	49.13	49.13	0.30%	13,044
Feb 5, 2026	49.37	49.46	48.74	48.98	48.98	-0.08%	17,670
Feb 4, 2026	47.71	49.02	47.56	49.02	49.02	2.80%	243,832
Feb 3, 2026	48.75	48.90	46.78	47.69	47.69	-1.78%	11,433
Feb 2, 2026	47.52	48.55	47.40	48.55	48.55	2.62%	103,520
Jan 30, 2026	46.87	47.58	46.96	47.31	47.31	1.46%	6,712
Jan 29, 2026	47.38	47.50	46.39	46.63	46.63	-2.13%	14,193
Jan 28, 2026	46.70	47.64	46.72	47.64	47.64	1.86%	40,546
Jan 27, 2026	47.56	47.68	46.55	46.77	46.77	-1.26%	39,708
Jan 26, 2026	48.24	48.46	47.23	47.37	47.37	-2.38%	44,342
Jan 23, 2026	48.10	48.88	47.64	48.52	48.52	-0.67%	42,751
Jan 22, 2026	48.80	49.22	48.60	48.85	48.84	2.34%	19,788
Jan 21, 2026	47.50	48.10	46.88	47.73	47.73	1.41%	23,152
Jan 20, 2026	46.44	47.70	45.36	47.06	47.06	1.52%	4,086
Jan 19, 2026	45.88	46.56	45.57	46.36	46.36	-0.49%	8,329
Jan 16, 2026	47.03	47.10	46.22	46.59	46.58	-1.09%	336,565
Jan 15, 2026	47.40	47.60	46.42	47.10	47.10	0.55%	60,868
Jan 14, 2026	47.03	47.44	46.62	46.84	46.84	-0.90%	24,367
Jan 13, 2026	47.65	47.70	46.52	47.27	47.27	-1.92%	35,149
Jan 12, 2026	48.30	48.62	47.64	48.19	48.19	-0.79%	139,218
Jan 9, 2026	47.79	48.78	47.66	48.58	48.58	3.30%	10,734
Jan 8, 2026	47.40	48.40	46.66	47.03	47.03	-0.32%	18,423
Jan 7, 2026	46.78	47.76	46.56	47.18	47.18	2.02%	18,972
Jan 6, 2026	46.91	47.02	45.78	46.24	46.24	-0.99%	11,096
Jan 5, 2026	47.11	47.14	45.53	46.71	46.71	-0.86%	45,849
Dec 30, 2025	46.93	47.32	46.82	47.11	47.11	0.56%	2,539
Dec 29, 2025	46.62	47.14	46.54	46.85	46.85	-0.23%	28,452
Dec 23, 2025	47.26	47.34	46.84	46.96	46.96	-0.89%	35,042
Dec 22, 2025	47.03	47.52	47.00	47.38	47.38	-0.24%	31,635
Dec 19, 2025	47.85	47.98	47.00	47.50	47.50	-0.94%	38,056
Dec 18, 2025	46.97	48.02	46.78	47.95	47.95	2.44%	13,408
Dec 17, 2025	46.42	47.10	46.36	46.81	46.81	0.79%	19,952
Dec 16, 2025	46.87	47.06	46.24	46.44	46.44	-1.07%	144,243
Dec 15, 2025	46.81	46.98	46.30	46.94	46.94	0.71%	39,741
Dec 12, 2025	46.91	47.24	46.30	46.61	46.61	-0.65%	19,474
Dec 11, 2025	46.85	47.28	46.62	46.92	46.92	0.17%	7,745
Dec 10, 2025	46.62	46.88	46.22	46.84	46.84	-0.67%	71,022
Dec 9, 2025	48.22	48.38	46.74	47.15	47.15	-2.70%	27,988
Dec 8, 2025	47.61	48.60	47.56	48.46	48.46	1.33%	7,322
Dec 5, 2025	47.34	48.38	47.08	47.82	47.82	0.39%	24,402
Dec 4, 2025	45.37	47.77	45.44	47.64	47.64	5.29%	38,111
Dec 3, 2025	45.00	45.30	44.93	45.25	45.24	0.41%	191,048
Dec 2, 2025	45.16	45.62	44.84	45.06	45.06	0.48%	49,317
Dec 1, 2025	44.28	45.12	44.14	44.84	44.84	1.79%	28,844
Nov 28, 2025	43.97	44.21	43.48	44.05	44.05	0.26%	46,499
Nov 27, 2025	43.38	44.08	43.32	43.94	43.94	1.54%	27,394
Nov 26, 2025	43.11	43.44	42.72	43.27	43.27	1.77%	13,150