Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	43.50	44.38	43.14	44.20	44.20	3.80%	485,604
Aug 6, 2025	42.46	42.68	42.24	42.58	42.58	0.42%	146,860
Aug 5, 2025	42.26	43.00	42.10	42.40	42.40	1.39%	232,594
Aug 4, 2025	41.80	42.48	41.42	41.82	41.82	-1.88%	385,779
Jul 31, 2025	43.04	43.34	41.68	42.62	42.62	1.91%	291,471
Jul 30, 2025	42.12	42.54	41.82	41.82	41.82	-0.71%	330,682
Jul 29, 2025	42.34	42.66	42.12	42.12	42.12	-0.52%	180,709
Jul 28, 2025	43.08	43.34	42.34	42.34	42.34	-1.53%	166,368
Jul 25, 2025	43.32	43.40	42.94	43.00	43.00	-1.06%	159,559
Jul 24, 2025	43.86	43.86	43.32	43.46	43.46	0.32%	117,724
Jul 23, 2025	43.20	43.66	43.20	43.32	43.32	0.88%	131,427
Jul 22, 2025	43.28	43.48	42.94	42.94	42.94	-1.06%	151,388
Jul 21, 2025	43.58	43.74	43.20	43.40	43.40	-0.41%	159,707
Jul 18, 2025	43.78	44.08	43.52	43.58	43.58	-0.05%	139,002
Jul 17, 2025	43.54	43.74	43.34	43.60	43.60	0.23%	140,163
Jul 16, 2025	43.86	44.10	43.50	43.50	43.50	-1.18%	192,182
Jul 15, 2025	44.48	44.90	43.94	44.02	44.02	-0.99%	199,940
Jul 14, 2025	44.18	44.48	44.10	44.46	44.46	0.36%	155,710
Jul 11, 2025	44.80	44.84	44.20	44.30	44.30	-1.42%	216,638
Jul 10, 2025	44.26	44.94	44.26	44.94	44.94	1.67%	218,608
Jul 9, 2025	44.26	44.40	44.02	44.20	44.20	0.09%	149,901
Jul 8, 2025	44.06	44.26	43.96	44.16	44.16	0.23%	212,696
Jul 7, 2025	43.98	44.28	43.90	44.06	44.06	0.18%	137,815
Jul 4, 2025	44.10	44.16	43.76	43.98	43.98	-0.63%	133,919
Jul 3, 2025	44.08	44.28	43.80	44.26	44.26	0.82%	341,087
Jul 2, 2025	44.10	44.10	43.44	43.90	43.90	0.92%	208,053
Jul 1, 2025	43.08	43.56	42.88	43.50	43.50	1.12%	210,082
Jun 30, 2025	43.22	43.22	42.80	43.02	43.02	-	240,217
Jun 27, 2025	43.00	43.36	42.70	43.02	43.02	0.94%	133,753
Jun 26, 2025	43.10	43.30	42.44	42.62	42.62	-0.93%	245,776
Jun 25, 2025	43.00	43.18	42.60	43.02	43.02	0.70%	210,620
Jun 24, 2025	43.10	43.36	42.28	42.72	42.72	1.52%	207,479
Jun 23, 2025	41.58	42.38	41.58	42.08	42.08	-0.28%	172,942
Jun 20, 2025	41.90	42.70	41.90	42.20	42.20	0.91%	573,757
Jun 19, 2025	42.58	42.58	41.60	41.82	41.82	-1.92%	283,496
Jun 18, 2025	42.44	42.96	42.36	42.64	42.64	0.66%	271,209
Jun 17, 2025	42.32	43.08	42.20	42.36	42.36	-0.28%	171,838
Jun 16, 2025	42.68	43.00	42.44	42.48	42.48	-0.47%	263,425
Jun 13, 2025	42.86	43.00	42.26	42.68	42.68	-2.60%	362,776
Jun 12, 2025	43.46	43.82	43.08	43.82	43.82	0.27%	179,559
Jun 11, 2025	43.42	43.90	43.42	43.70	43.70	0.41%	276,044
Jun 10, 2025	43.32	44.08	43.32	43.52	43.52	0.60%	205,900
Jun 6, 2025	43.40	43.58	42.70	43.26	43.26	0.14%	283,672
Jun 5, 2025	42.40	43.22	41.22	43.20	43.20	-3.49%	4,745,278
Jun 4, 2025	44.60	45.26	44.44	44.76	44.76	0.81%	175,004
Jun 3, 2025	44.30	44.64	44.06	44.40	44.40	-	195,170
Jun 2, 2025	43.80	44.50	43.70	44.40	44.40	0.73%	315,617
May 30, 2025	44.26	44.42	44.00	44.08	44.08	0.18%	360,765
May 28, 2025	43.66	44.20	43.48	44.00	44.00	-0.45%	151,131
May 27, 2025	43.30	44.20	43.30	44.20	44.20	0.68%	163,772