Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	47.96	48.38	46.02	47.52	47.52	3.66%	360,840
Mar 10, 2026	46.44	46.66	45.38	45.84	45.84	2.87%	203,561
Mar 9, 2026	44.28	45.06	43.88	44.56	44.56	-3.05%	219,043
Mar 6, 2026	47.28	47.28	45.50	45.96	45.96	-1.79%	186,894
Mar 5, 2026	46.30	47.42	45.40	46.80	46.80	0.65%	227,457
Mar 4, 2026	45.52	46.78	45.22	46.50	46.50	2.33%	253,177
Mar 3, 2026	46.50	46.54	44.72	45.44	45.44	-4.22%	297,738
Mar 2, 2026	48.78	49.28	46.10	47.44	47.44	-6.52%	463,496
Feb 27, 2026	51.95	52.10	50.75	50.75	50.75	-2.31%	291,914
Feb 26, 2026	51.30	52.25	51.20	51.95	51.95	1.27%	152,790
Feb 25, 2026	51.65	51.80	51.05	51.30	51.30	-0.48%	125,945
Feb 24, 2026	51.35	52.00	51.20	51.55	51.55	0.29%	127,048
Feb 23, 2026	51.40	52.30	51.30	51.40	51.40	-0.39%	116,964
Feb 20, 2026	52.00	52.30	51.55	51.60	51.60	-0.77%	127,080
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