Avolta AG (SWX:AVOL)
41.36
-0.32 (-0.77%)
Oct 30, 2025, 10:45 AM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.76 | 41.88 | 41.36 | 41.68 | 41.68 | 0.53% | 196,055 |
| Oct 28, 2025 | 41.28 | 41.46 | 41.12 | 41.46 | 41.46 | - | 195,640 |
| Oct 27, 2025 | 41.70 | 41.70 | 41.44 | 41.46 | 41.46 | -0.58% | 165,522 |
| Oct 24, 2025 | 41.66 | 41.72 | 41.40 | 41.70 | 41.70 | 0.10% | 192,932 |
| Oct 23, 2025 | 42.00 | 42.00 | 41.60 | 41.66 | 41.66 | 0.05% | 105,585 |
| Oct 22, 2025 | 41.56 | 41.76 | 41.44 | 41.64 | 41.64 | 0.24% | 156,465 |
| Oct 21, 2025 | 41.78 | 41.92 | 41.54 | 41.54 | 41.54 | -0.48% | 142,781 |
| Oct 20, 2025 | 41.80 | 42.04 | 41.58 | 41.74 | 41.74 | 0.24% | 163,490 |
| Oct 17, 2025 | 41.58 | 41.84 | 40.80 | 41.64 | 41.64 | -0.90% | 181,262 |
| Oct 16, 2025 | 42.06 | 42.24 | 41.86 | 42.02 | 42.02 | -0.10% | 154,751 |
| Oct 15, 2025 | 42.22 | 42.24 | 41.88 | 42.06 | 42.06 | 0.29% | 140,190 |
| Oct 14, 2025 | 42.10 | 42.24 | 41.88 | 41.94 | 41.94 | -0.85% | 169,732 |
| Oct 13, 2025 | 42.14 | 42.44 | 42.08 | 42.30 | 42.30 | 0.62% | 158,240 |
| Oct 10, 2025 | 42.54 | 42.80 | 41.90 | 42.04 | 42.04 | -1.31% | 219,099 |
| Oct 9, 2025 | 42.94 | 43.08 | 42.60 | 42.60 | 42.60 | -0.93% | 193,736 |
| Oct 8, 2025 | 42.66 | 43.10 | 42.66 | 43.00 | 43.00 | 0.47% | 133,863 |
| Oct 7, 2025 | 43.00 | 43.18 | 42.72 | 42.80 | 42.80 | -0.70% | 150,919 |
| Oct 6, 2025 | 42.90 | 43.38 | 42.82 | 43.10 | 43.10 | 0.23% | 276,796 |
| Oct 3, 2025 | 43.36 | 43.68 | 43.00 | 43.00 | 43.00 | -0.65% | 283,302 |
| Oct 2, 2025 | 43.20 | 43.48 | 43.02 | 43.28 | 43.28 | 0.65% | 227,872 |
| Oct 1, 2025 | 42.98 | 43.38 | 42.82 | 43.00 | 43.00 | -0.14% | 275,915 |
| Sep 30, 2025 | 44.74 | 44.78 | 42.84 | 43.06 | 43.06 | -4.31% | 388,489 |
| Sep 29, 2025 | 45.34 | 45.38 | 44.92 | 45.00 | 45.00 | -0.44% | 177,482 |
| Sep 26, 2025 | 45.36 | 45.70 | 44.94 | 45.20 | 45.20 | -0.22% | 108,703 |
| Sep 25, 2025 | 45.66 | 45.92 | 45.14 | 45.30 | 45.30 | -0.92% | 142,389 |
| Sep 24, 2025 | 46.26 | 46.26 | 45.64 | 45.72 | 45.72 | -1.42% | 102,269 |
| Sep 23, 2025 | 45.68 | 46.44 | 45.68 | 46.38 | 46.38 | 1.76% | 160,500 |
| Sep 22, 2025 | 45.74 | 45.80 | 45.26 | 45.58 | 45.58 | -0.18% | 92,292 |
| Sep 19, 2025 | 46.32 | 46.44 | 45.58 | 45.66 | 45.66 | -1.42% | 490,143 |
| Sep 18, 2025 | 46.00 | 46.66 | 45.50 | 46.32 | 46.32 | 0.74% | 147,175 |
| Sep 17, 2025 | 45.48 | 46.00 | 45.38 | 45.98 | 45.98 | 0.88% | 114,972 |
| Sep 16, 2025 | 45.78 | 45.98 | 45.36 | 45.58 | 45.58 | -0.57% | 131,967 |
| Sep 15, 2025 | 45.74 | 46.00 | 45.44 | 45.84 | 45.84 | 0.44% | 127,077 |
| Sep 12, 2025 | 45.58 | 45.80 | 45.20 | 45.64 | 45.64 | 0.44% | 75,051 |
| Sep 11, 2025 | 45.14 | 45.46 | 44.96 | 45.44 | 45.44 | 1.38% | 135,620 |
| Sep 10, 2025 | 45.00 | 45.02 | 44.52 | 44.82 | 44.82 | -0.18% | 68,324 |
| Sep 9, 2025 | 45.00 | 45.12 | 44.58 | 44.90 | 44.90 | 0.04% | 123,285 |
| Sep 8, 2025 | 44.74 | 44.96 | 44.56 | 44.88 | 44.88 | 0.45% | 95,367 |
| Sep 5, 2025 | 45.10 | 45.14 | 44.50 | 44.68 | 44.68 | -0.18% | 102,472 |
| Sep 4, 2025 | 44.40 | 45.10 | 44.20 | 44.76 | 44.76 | 0.99% | 158,856 |
| Sep 3, 2025 | 44.20 | 44.66 | 44.08 | 44.32 | 44.32 | 0.96% | 233,443 |
| Sep 2, 2025 | 45.14 | 45.14 | 43.76 | 43.90 | 43.90 | -2.83% | 299,023 |
| Sep 1, 2025 | 45.98 | 46.04 | 44.96 | 45.18 | 45.18 | -1.74% | 225,874 |
| Aug 29, 2025 | 46.20 | 46.52 | 45.88 | 45.98 | 45.98 | -0.43% | 203,427 |
| Aug 28, 2025 | 46.00 | 46.42 | 45.78 | 46.18 | 46.18 | 0.83% | 126,180 |
| Aug 27, 2025 | 45.86 | 46.00 | 45.64 | 45.80 | 45.80 | 0.09% | 95,069 |
| Aug 26, 2025 | 45.80 | 46.02 | 45.32 | 45.76 | 45.76 | -0.56% | 290,354 |
| Aug 25, 2025 | 46.24 | 46.44 | 46.02 | 46.02 | 46.02 | -0.60% | 100,350 |
| Aug 22, 2025 | 45.92 | 46.30 | 45.68 | 46.30 | 46.30 | 0.56% | 116,458 |
| Aug 21, 2025 | 47.22 | 47.30 | 45.86 | 46.04 | 46.04 | -2.42% | 181,320 |