Alvotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.74	35.94	33.29	35.94	35.94	4.16%	11,285
Mar 3, 2026	35.21	35.21	33.00	34.50	34.50	-2.03%	121,016
Mar 2, 2026	37.08	38.59	35.21	35.22	35.22	-4.82%	7,349
Feb 27, 2026	36.50	38.63	36.50	37.00	37.00	2.18%	4,204
Feb 26, 2026	36.84	38.76	36.21	36.21	36.21	-1.71%	2,795
Feb 25, 2026	37.11	37.96	36.52	36.84	36.84	-2.15%	13,233
Feb 24, 2026	36.64	38.60	36.20	37.65	37.65	1.77%	5,455
Feb 23, 2026	37.20	39.35	36.35	37.00	37.00	-3.96%	8,114
Feb 20, 2026	37.16	39.20	37.16	38.52	38.52	3.66%	1,561
Feb 19, 2026	39.72	41.00	37.04	37.16	37.16	-6.63%	24,753
Feb 18, 2026	40.37	42.60	39.60	39.80	39.80	1.02%	8,311
Feb 17, 2026	43.39	43.39	39.00	39.40	39.40	-8.37%	14,361
Feb 16, 2026	45.00	45.20	43.00	43.00	43.00	0.21%	12,751
Feb 13, 2026	42.80	42.91	41.56	42.91	42.91	2.52%	6,707
Feb 12, 2026	44.00	44.00	41.56	41.86	41.86	-3.57%	6,552
Feb 11, 2026	44.63	45.31	43.15	43.41	43.41	-4.18%	10,525
Feb 10, 2026	44.27	45.86	44.01	45.30	45.30	4.14%	1,349
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