Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.00	52.30	51.55	52.10	-	0.19%	28,298
Feb 19, 2026	52.25	52.35	51.40	52.00	52.00	-1.23%	181,707
Feb 18, 2026	52.35	52.80	52.15	52.65	52.65	0.48%	134,717
Feb 17, 2026	51.10	52.95	51.10	52.40	52.40	5.05%	548,035
Feb 16, 2026	48.28	49.88	48.28	49.88	49.88	3.10%	177,082
Feb 13, 2026	48.66	48.84	48.00	48.38	48.38	-1.06%	103,185
Feb 12, 2026	49.00	49.38	48.66	48.90	48.90	0.66%	133,298
Feb 11, 2026	49.16	49.54	48.58	48.58	48.58	-1.54%	121,780
Feb 10, 2026	49.10	49.52	48.48	49.34	49.34	0.12%	148,661
Feb 9, 2026	49.36	49.64	48.96	49.28	49.28	-0.24%	193,661
Feb 6, 2026	49.12	49.44	48.26	49.40	49.40	0.69%	109,366
Feb 5, 2026	49.28	49.50	48.72	49.06	49.06	0.08%	96,816
Feb 4, 2026	47.78	49.02	47.62	49.02	49.02	2.94%	160,850
Feb 3, 2026	48.90	48.90	46.52	47.62	47.62	-1.90%	186,797
Feb 2, 2026	47.40	48.54	47.38	48.54	48.54	2.62%	96,720
Jan 30, 2026	46.90	47.54	46.90	47.30	47.30	1.46%	148,429
Jan 29, 2026	47.12	47.50	46.18	46.62	46.62	-2.06%	151,961
Jan 28, 2026	46.72	47.64	46.72	47.60	47.60	1.36%	106,660
Jan 27, 2026	47.28	47.52	46.56	46.96	46.96	-0.68%	118,447
Jan 26, 2026	48.16	48.16	47.18	47.28	47.28	-1.91%	113,421
Jan 23, 2026	48.38	48.60	47.60	48.20	48.20	-1.39%	233,076
Jan 22, 2026	48.78	49.20	48.36	48.88	48.88	1.92%	260,592
Jan 21, 2026	47.62	48.04	46.88	47.96	47.96	0.84%	190,863
Jan 20, 2026	46.38	47.70	46.14	47.56	47.56	2.28%	240,807
Jan 19, 2026	45.56	46.62	45.56	46.50	46.50	-0.17%	83,869
Jan 16, 2026	47.02	47.06	46.22	46.58	46.58	-1.10%	139,982
Jan 15, 2026	47.00	47.42	46.38	47.10	47.10	-0.30%	137,335
Jan 14, 2026	47.12	47.50	46.54	47.24	47.24	-0.04%	171,213
Jan 13, 2026	47.66	47.66	46.40	47.26	47.26	-0.96%	187,524
Jan 12, 2026	48.56	48.62	47.58	47.72	47.72	-1.81%	205,708
Jan 9, 2026	47.74	48.86	47.70	48.60	48.60	2.32%	310,188
Jan 8, 2026	47.38	47.60	46.60	47.50	47.50	0.68%	143,872
Jan 7, 2026	46.72	47.78	46.50	47.18	47.18	1.16%	215,205
Jan 6, 2026	46.88	47.00	45.74	46.64	46.64	-0.30%	143,275
Jan 5, 2026	47.14	47.14	45.52	46.78	46.78	-0.76%	285,617
Dec 30, 2025	46.88	47.42	46.76	47.14	47.14	0.30%	180,249
Dec 29, 2025	46.66	47.16	46.66	47.00	47.00	0.09%	156,049
Dec 23, 2025	47.26	47.42	46.78	46.96	46.96	-0.80%	99,520
Dec 22, 2025	47.00	47.60	47.00	47.34	47.34	0.72%	177,821
Dec 19, 2025	47.88	47.94	47.00	47.00	47.00	-2.08%	553,503
Dec 18, 2025	47.10	48.06	46.30	48.00	48.00	1.91%	225,662
Dec 17, 2025	46.60	47.10	46.50	47.10	47.10	0.64%	255,256
Dec 16, 2025	46.68	47.10	46.26	46.80	46.80	-0.38%	171,083
Dec 15, 2025	46.44	47.00	46.44	46.98	46.98	1.47%	116,308
Dec 12, 2025	47.00	47.22	46.22	46.30	46.30	-1.36%	128,573
Dec 11, 2025	46.96	47.32	46.68	46.94	46.94	0.17%	146,843
Dec 10, 2025	46.64	46.96	46.22	46.86	46.86	0.26%	125,181
Dec 9, 2025	48.34	48.44	46.70	46.74	46.74	-3.63%	183,375
Dec 8, 2025	47.50	48.66	47.50	48.50	48.50	1.89%	225,179
Dec 5, 2025	47.56	48.34	47.40	47.60	47.60	-0.08%	176,756