Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	45.60	47.78	45.30	47.64	47.64	5.17%	364,370
Dec 3, 2025	45.00	45.34	44.94	45.30	45.30	0.53%	125,963
Dec 2, 2025	45.12	45.72	44.76	45.06	45.06	-0.13%	158,649
Dec 1, 2025	44.16	45.12	44.08	45.12	45.12	2.27%	170,912
Nov 28, 2025	43.78	44.26	43.78	44.12	44.12	0.41%	164,858
Nov 27, 2025	43.38	44.08	43.16	43.94	43.94	1.15%	68,980
Nov 26, 2025	43.02	43.44	42.62	43.44	43.44	1.78%	90,755
Nov 25, 2025	42.26	42.82	41.60	42.68	42.68	0.80%	256,212
Nov 24, 2025	43.28	43.46	42.34	42.34	42.34	-1.35%	353,984
Nov 21, 2025	42.42	43.18	42.00	42.92	42.92	0.61%	129,929
Nov 20, 2025	42.50	42.88	42.04	42.66	42.66	0.95%	105,004
Nov 19, 2025	42.60	42.64	42.18	42.26	42.26	-0.75%	123,616
Nov 18, 2025	42.82	43.04	42.32	42.58	42.58	-2.20%	192,947
Nov 17, 2025	44.06	44.18	43.42	43.54	43.54	-1.18%	172,430
Nov 14, 2025	44.32	44.58	43.58	44.06	44.06	-1.08%	154,639