Avolta AG (SWX:AVOL)
Switzerland · Delayed Price · Currency is CHF 46.18
+0.38 (0.83%)
Aug 28, 2025, 5:31 PM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 46.64 | 47.18 | 46.64 | 47.18 | 47.18 | 0.38% | 178,408 |
| Aug 19, 2025 | 46.32 | 47.00 | 46.22 | 47.00 | 47.00 | 1.51% | 184,918 |
| Aug 18, 2025 | 46.46 | 46.46 | 46.00 | 46.30 | 46.30 | 0.09% | 117,448 |
| Aug 15, 2025 | 46.40 | 46.68 | 45.98 | 46.26 | 46.26 | -0.04% | 100,771 |
| Aug 14, 2025 | 45.42 | 46.30 | 45.40 | 46.28 | 46.28 | 2.57% | 297,315 |
| Aug 13, 2025 | 44.50 | 45.12 | 44.50 | 45.12 | 45.12 | 1.39% | 183,031 |
| Aug 12, 2025 | 44.20 | 44.58 | 43.94 | 44.50 | 44.50 | 0.09% | 151,717 |
| Aug 11, 2025 | 44.80 | 44.96 | 44.22 | 44.46 | 44.46 | -0.63% | 144,176 |
| Aug 8, 2025 | 44.50 | 44.74 | 44.38 | 44.74 | 44.74 | 1.22% | 186,687 |
| 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 |