Alvotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	44.14	45.61	43.50	43.50	43.50	-1.44%	1,979
Feb 6, 2026	44.75	45.75	43.50	44.14	44.14	-1.92%	1,171
Feb 5, 2026	46.70	50.26	44.75	45.00	45.00	-2.07%	33,616
Feb 4, 2026	46.50	47.20	44.76	45.95	45.95	-1.18%	7,228
Feb 3, 2026	47.50	48.40	46.21	46.50	46.50	-1.07%	9,378
Feb 2, 2026	46.01	47.45	46.00	47.01	47.01	-0.03%	6,850
Jan 30, 2026	48.14	48.14	46.00	47.02	47.02	-1.60%	15,303
Jan 29, 2026	46.26	48.23	44.50	47.79	47.79	2.07%	20,967
Jan 28, 2026	46.22	47.50	45.01	46.82	46.82	-1.39%	19,509
Jan 27, 2026	45.21	47.48	44.50	47.48	47.48	1.88%	25,716
Jan 26, 2026	45.10	46.98	43.45	46.60	46.60	0.84%	13,969
Jan 23, 2026	46.87	46.87	45.01	46.21	46.21	-1.40%	2,401
Jan 22, 2026	45.75	46.88	44.85	46.87	46.87	2.44%	6,748
Jan 21, 2026	43.01	45.75	43.00	45.75	45.75	4.07%	28,496
Jan 20, 2026	43.70	45.40	43.01	43.96	43.96	0.62%	3,756
Jan 19, 2026	44.20	44.40	43.04	43.69	43.69	-1.38%	13,940
Jan 16, 2026	45.00	45.02	44.03	44.30	44.30	-1.56%	10,592
Jan 15, 2026	44.01	45.95	44.01	45.00	45.00	2.27%	7,960
Jan 14, 2026	43.18	44.40	43.02	44.00	44.00	0.69%	9,807
Jan 13, 2026	45.00	45.00	43.17	43.70	43.70	0.60%	8,912
Jan 12, 2026	42.75	44.51	42.25	43.44	43.44	-1.05%	9,353
Jan 9, 2026	42.30	44.10	42.13	43.90	43.90	1.67%	7,932
Jan 8, 2026	43.80	43.82	42.30	43.18	43.18	-1.46%	1,855
Jan 7, 2026	44.89	44.89	42.28	43.82	43.82	-2.62%	17,262
Jan 5, 2026	45.55	46.00	45.00	45.00	45.00	-1.60%	6,603
Jan 2, 2026	45.51	47.14	45.40	45.73	45.73	-1.53%	20,403
Dec 30, 2025	45.80	46.44	44.71	46.44	46.44	1.75%	28,601
Dec 29, 2025	46.00	46.96	44.90	45.64	45.64	0.30%	85,299
Dec 23, 2025	46.50	47.80	45.20	45.51	45.51	-2.14%	11,580
Dec 22, 2025	45.09	46.50	44.10	46.50	46.50	0.23%	5,625
Dec 19, 2025	44.41	47.20	44.00	46.40	46.40	-0.23%	17,464
Dec 18, 2025	47.01	47.01	44.48	46.50	46.50	-1.06%	67,824
Dec 17, 2025	48.95	49.68	47.00	47.00	47.00	-3.98%	11,834,110
Dec 16, 2025	51.10	52.71	48.33	48.95	48.95	-4.23%	9,665
Dec 15, 2025	52.51	52.69	50.21	51.11	51.11	-2.65%	9,107
Dec 12, 2025	51.59	54.00	51.59	52.50	52.50	-	31,699
Dec 11, 2025	51.17	52.60	50.91	52.50	52.50	-0.06%	5,742
Dec 10, 2025	51.91	52.53	49.52	52.53	52.53	1.19%	7,027
Dec 9, 2025	50.00	51.94	48.98	51.91	51.91	3.82%	16,706
Dec 8, 2025	49.99	51.00	48.08	50.00	50.00	0.20%	21,468
Dec 5, 2025	46.51	50.08	46.51	49.90	49.90	7.31%	61,945
Dec 4, 2025	41.80	46.50	41.80	46.50	46.50	9.93%	17,797
Dec 3, 2025	46.23	46.23	40.89	42.30	42.30	-4.51%	41,576
Dec 2, 2025	46.35	46.35	44.00	44.30	44.30	-4.42%	23,538
Dec 1, 2025	48.44	49.73	46.26	46.35	46.35	-8.02%	26,951
Nov 28, 2025	48.00	50.39	47.19	50.39	50.39	6.10%	62,900
Nov 27, 2025	48.00	49.44	47.00	47.50	47.50	-0.85%	84,081
Nov 26, 2025	47.91	49.10	47.00	47.90	47.90	-1.24%	247,240
Nov 25, 2025	51.95	53.00	48.49	48.50	48.50	-3.00%	190,421
Nov 24, 2025	50.50	50.54	48.00	50.00	50.00	-0.93%	137,874