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