Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.40	48.58	47.00	47.00	47.00	-2.53%	256,273
Aug 20, 2026	47.68	48.26	47.34	48.22	48.22	1.26%	197,707
Aug 19, 2026	47.36	48.10	47.36	47.62	47.62	0.34%	181,808
Aug 18, 2026	48.08	48.38	47.46	47.46	47.46	-1.54%	187,120
Aug 17, 2026	49.44	49.60	48.04	48.20	48.20	-3.06%	181,312
Aug 14, 2026	49.76	49.86	49.48	49.72	49.72	0.44%	154,179
Aug 13, 2026	49.42	50.10	49.14	49.50	49.50	0.81%	176,192
Aug 12, 2026	48.94	49.46	48.46	49.10	49.10	0.33%	156,621
Aug 11, 2026	49.62	49.76	48.94	48.94	48.94	-1.49%	164,766
Aug 10, 2026	49.48	49.72	49.20	49.68	49.68	0.20%	163,042
Aug 7, 2026	50.15	50.30	49.30	49.58	49.58	-0.84%	151,054
Aug 6, 2026	49.64	50.65	49.64	50.00	50.00	1.17%	187,205
Aug 5, 2026	49.50	50.25	49.36	49.42	49.42	-0.04%	186,479
Aug 4, 2026	48.82	50.05	47.92	49.44	49.44	0.73%	229,068
Aug 3, 2026	48.62	49.38	48.10	49.08	49.08	1.53%	300,157
Jul 31, 2026	49.54	50.35	48.34	48.34	48.34	-3.51%	382,126
Jul 30, 2026	47.48	50.65	47.00	50.10	50.10	1.33%	397,411
Jul 29, 2026	49.84	50.10	49.40	49.44	49.44	-0.08%	303,521
Jul 28, 2026	48.50	49.90	48.48	49.48	49.48	2.78%	322,560
Jul 27, 2026	48.00	48.86	48.00	48.14	48.14	2.86%	241,576
Jul 24, 2026	45.98	46.86	45.68	46.80	46.80	1.78%	272,021
Jul 23, 2026	46.68	46.78	45.98	45.98	45.98	-1.92%	390,330
Jul 22, 2026	46.80	47.52	46.80	46.88	46.88	-	327,497
Jul 21, 2026	46.86	47.04	46.38	46.88	46.88	-0.55%	269,533
Jul 20, 2026	47.22	47.54	46.62	47.14	47.14	-1.34%	370,695
Jul 17, 2026	48.64	48.70	47.74	47.78	47.78	-1.85%	314,034
Jul 16, 2026	49.64	49.64	48.06	48.68	48.68	-1.06%	280,583
Jul 15, 2026	48.96	49.20	47.92	49.20	49.20	0.53%	350,945
Jul 14, 2026	51.25	51.30	48.36	48.94	48.94	-5.25%	546,660
Jul 13, 2026	52.45	53.05	51.65	51.65	51.65	-2.27%	215,293
Jul 10, 2026	52.20	52.90	52.00	52.85	52.85	1.05%	183,721
Jul 9, 2026	53.90	53.90	51.75	52.30	52.30	-1.04%	237,759
Jul 8, 2026	54.35	55.10	52.85	52.85	52.85	-3.82%	526,646
Jul 7, 2026	54.95	55.55	54.80	54.95	54.95	1.10%	238,125
Jul 6, 2026	55.00	55.75	54.35	54.35	54.35	-0.82%	232,813
Jul 3, 2026	54.05	55.05	53.80	54.80	54.80	0.46%	162,959
Jul 2, 2026	54.35	54.75	53.85	54.55	54.55	0.83%	287,962
Jul 1, 2026	53.75	54.40	53.20	54.10	54.10	0.19%	227,673
Jun 30, 2026	54.85	55.20	54.00	54.00	54.00	-1.55%	415,485
Jun 29, 2026	54.00	54.85	53.60	54.85	54.85	2.05%	292,731
Jun 26, 2026	54.55	54.95	53.50	53.75	53.75	-2.09%	255,769
Jun 25, 2026	54.50	55.80	54.50	54.90	54.90	1.20%	552,352
Jun 24, 2026	51.80	54.30	51.80	54.25	54.25	4.53%	453,305
Jun 23, 2026	51.05	52.30	50.95	51.90	51.90	0.87%	265,473
Jun 22, 2026	51.00	51.45	50.15	51.45	51.45	0.10%	332,887
Jun 19, 2026	52.00	52.25	51.25	51.40	51.40	-1.63%	730,408
Jun 18, 2026	52.35	52.80	51.20	52.25	52.25	-0.29%	329,782
Jun 17, 2026	51.65	52.75	51.50	52.40	52.40	1.26%	386,627
Jun 16, 2026	52.05	52.85	51.75	51.75	51.75	-0.38%	379,856
Jun 15, 2026	51.05	52.60	51.05	51.95	51.95	3.08%	547,847