Avolta AG (SWX:AVOL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
43.00
+0.20 (0.47%)
Oct 8, 2025, 5:31 PM CET

Avolta AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202542.6643.1042.6643.0043.000.47%133,863
Oct 7, 202543.0043.1842.7242.8042.80-0.70%150,919
Oct 6, 202542.9043.3842.8243.1043.100.23%276,796
Oct 3, 202543.3643.6843.0043.0043.00-0.65%283,302
Oct 2, 202543.2043.4843.0243.2843.280.65%227,872
Oct 1, 202542.9843.3842.8243.0043.00-0.14%275,915
Sep 30, 202544.7444.7842.8443.0643.06-4.31%388,489
Sep 29, 202545.3445.3844.9245.0045.00-0.44%177,482
Sep 26, 202545.3645.7044.9445.2045.20-0.22%108,703
Sep 25, 202545.6645.9245.1445.3045.30-0.92%142,389
Sep 24, 202546.2646.2645.6445.7245.72-1.42%102,269
Sep 23, 202545.6846.4445.6846.3846.381.76%160,500
Sep 22, 202545.7445.8045.2645.5845.58-0.18%92,292
Sep 19, 202546.3246.4445.5845.6645.66-1.42%490,143
Sep 18, 202546.0046.6645.5046.3246.320.74%147,175
Sep 17, 202545.4846.0045.3845.9845.980.88%114,972
Sep 16, 202545.7845.9845.3645.5845.58-0.57%131,967
Sep 15, 202545.7446.0045.4445.8445.840.44%127,077
Sep 12, 202545.5845.8045.2045.6445.640.44%75,051
Sep 11, 202545.1445.4644.9645.4445.441.38%135,620
Sep 10, 202545.0045.0244.5244.8244.82-0.18%68,324
Sep 9, 202545.0045.1244.5844.9044.900.04%123,285
Sep 8, 202544.7444.9644.5644.8844.880.45%95,367
Sep 5, 202545.1045.1444.5044.6844.68-0.18%102,472
Sep 4, 202544.4045.1044.2044.7644.760.99%158,856
Sep 3, 202544.2044.6644.0844.3244.320.96%233,443
Sep 2, 202545.1445.1443.7643.9043.90-2.83%299,023
Sep 1, 202545.9846.0444.9645.1845.18-1.74%225,874
Aug 29, 202546.2046.5245.8845.9845.98-0.43%203,427
Aug 28, 202546.0046.4245.7846.1846.180.83%126,180
Aug 27, 202545.8646.0045.6445.8045.800.09%95,069
Aug 26, 202545.8046.0245.3245.7645.76-0.56%290,354
Aug 25, 202546.2446.4446.0246.0246.02-0.60%100,350
Aug 22, 202545.9246.3045.6846.3046.300.56%116,458
Aug 21, 202547.2247.3045.8646.0446.04-2.42%181,320
Aug 20, 202546.6447.1846.6447.1847.180.38%178,408
Aug 19, 202546.3247.0046.2247.0047.001.51%184,918
Aug 18, 202546.4646.4646.0046.3046.300.09%117,448
Aug 15, 202546.4046.6845.9846.2646.26-0.04%100,771
Aug 14, 202545.4246.3045.4046.2846.282.57%297,315
Aug 13, 202544.5045.1244.5045.1245.121.39%183,031
Aug 12, 202544.2044.5843.9444.5044.500.09%151,717
Aug 11, 202544.8044.9644.2244.4644.46-0.63%144,176
Aug 8, 202544.5044.7444.3844.7444.741.22%186,687
Aug 7, 202543.5044.3843.1444.2044.203.80%485,604
Aug 6, 202542.4642.6842.2442.5842.580.42%146,860
Aug 5, 202542.2643.0042.1042.4042.401.39%232,594
Aug 4, 202541.8042.4841.4241.8241.82-1.88%385,779
Jul 31, 202543.0443.3441.6842.6242.621.91%291,471
Jul 30, 202542.1242.5441.8241.8241.82-0.71%330,682