Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	45.23	45.23	45.23	45.23	45.23	0.01%	-
Mar 10, 2025	45.23	45.23	45.23	45.23	45.23	-0.01%	-
Mar 7, 2025	45.23	45.23	45.23	45.23	45.23	-	-
Mar 6, 2025	45.23	45.23	45.23	45.23	45.23	-	-
Mar 5, 2025	45.23	45.23	45.23	45.23	45.23	2.22%	100
Mar 4, 2025	44.25	44.25	44.25	44.25	44.25	-	-
Mar 3, 2025	43.74	44.25	43.74	44.25	44.25	-3.15%	697
Feb 28, 2025	45.69	45.69	45.69	45.69	45.69	-	1,137
Feb 27, 2025	45.69	45.69	45.69	45.69	45.69	-	773
Feb 26, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 25, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 24, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 21, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 20, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 19, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 18, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 14, 2025	45.69	45.69	45.69	45.69	45.69	-	-
Feb 13, 2025	45.69	45.69	45.69	45.69	45.69	-	14
Feb 12, 2025	45.69	45.69	45.69	45.69	45.69	-1.10%	38
Feb 11, 2025	46.20	46.20	46.20	46.20	46.20	-	-
Feb 10, 2025	46.20	46.20	46.20	46.20	46.20	-	-
Feb 7, 2025	46.20	46.20	46.20	46.20	46.20	-	-
Feb 6, 2025	46.20	46.20	46.20	46.20	46.20	-	-
Feb 5, 2025	46.20	46.20	46.20	46.20	46.20	-	-
Feb 4, 2025	46.20	46.20	46.20	46.20	46.20	-	-
Feb 3, 2025	42.72	46.20	42.72	46.20	46.20	6.92%	1,395
Jan 31, 2025	43.21	43.21	43.21	43.21	43.21	-	-
Jan 30, 2025	43.21	43.21	43.21	43.21	43.21	-	-
Jan 29, 2025	43.21	43.21	43.21	43.21	43.21	-	-
Jan 28, 2025	43.21	43.21	43.21	43.21	43.21	-	-
Jan 27, 2025	43.21	43.21	43.21	43.21	43.21	-	-
Jan 24, 2025	43.21	43.21	43.21	43.21	43.21	-7.45%	10
Jan 23, 2025	46.69	46.69	46.69	46.69	46.69	-	-
Jan 22, 2025	46.69	46.69	46.69	46.69	46.69	-	-
Jan 21, 2025	46.69	46.69	46.69	46.69	46.69	10.63%	1
Jan 17, 2025	42.75	42.75	42.21	42.21	42.21	12.11%	450
Jan 16, 2025	37.65	37.65	37.65	37.65	37.65	-	-
Jan 15, 2025	37.65	37.65	37.65	37.65	37.65	-	-
Jan 14, 2025	37.65	37.65	37.65	37.65	37.65	-11.65%	200
Jan 13, 2025	42.61	42.61	42.61	42.61	42.61	-	-
Jan 10, 2025	42.61	42.61	42.61	42.61	42.61	-	650
Jan 8, 2025	42.61	42.61	42.61	42.61	42.61	-	-
Jan 7, 2025	42.61	42.61	42.61	42.61	42.61	-	-
Jan 6, 2025	42.61	42.61	42.61	42.61	42.61	-	-
Jan 3, 2025	42.61	42.61	42.61	42.61	42.61	-	-
Jan 2, 2025	42.61	42.61	42.61	42.61	42.61	-	-
Dec 31, 2024	42.61	42.61	42.61	42.61	42.61	12.81%	50
Dec 30, 2024	38.76	38.76	37.77	37.77	37.77	-2.70%	1,645
Dec 27, 2024	38.82	38.82	38.82	38.82	38.82	-0.10%	1,123
Dec 26, 2024	38.86	38.86	38.86	38.86	38.86	-	-