Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	50.25	50.45	47.86	48.10	48.10	-4.47%	406,115
Apr 21, 2026	52.30	52.50	50.20	50.35	50.35	-3.73%	417,974
Apr 20, 2026	52.00	52.85	52.00	52.30	52.30	-0.76%	230,525
Apr 17, 2026	51.65	52.70	51.15	52.70	52.70	1.64%	405,138
Apr 16, 2026	51.55	52.65	51.55	51.85	51.85	0.88%	231,082
Apr 15, 2026	51.35	51.85	51.35	51.40	51.40	0.10%	231,460
Apr 14, 2026	51.70	52.05	51.35	51.35	51.35	-0.39%	258,669
Apr 13, 2026	51.75	51.75	50.75	51.55	51.55	-1.25%	253,080
Apr 10, 2026	52.20	52.80	51.85	52.20	52.20	0.68%	269,364
Apr 9, 2026	51.35	51.85	51.05	51.85	51.85	0.88%	337,911
Apr 8, 2026	51.70	52.45	51.10	51.40	51.40	5.76%	449,760
Apr 7, 2026	49.80	50.85	48.60	48.60	48.60	-2.10%	414,705
Apr 2, 2026	48.66	49.64	48.10	49.64	49.64	1.43%	291,336
Apr 1, 2026	48.00	49.00	48.00	48.94	48.94	3.55%	466,611
Mar 31, 2026	47.50	47.94	47.26	47.26	47.26	-0.25%	290,992
Mar 30, 2026	46.98	47.68	46.72	47.38	47.38	0.42%	268,993
Mar 27, 2026	47.52	47.52	46.52	47.18	47.18	-0.63%	178,157
Mar 26, 2026	47.22	47.78	46.88	47.48	47.48	-0.21%	253,810
Mar 25, 2026	47.14	47.84	46.98	47.58	47.58	1.32%	269,183
Mar 24, 2026	46.44	46.96	45.84	46.96	46.96	1.73%	386,038
Mar 23, 2026	43.78	46.44	43.34	46.16	46.16	4.29%	390,594
Mar 20, 2026	45.06	45.96	43.90	44.26	44.26	-0.49%	1,471,653
Mar 19, 2026	45.40	45.60	44.48	44.48	44.48	-3.43%	492,267
Mar 18, 2026	46.58	47.00	45.78	46.06	46.06	-0.73%	392,415
Mar 17, 2026	46.94	47.02	45.72	46.40	46.40	-3.69%	568,284
Mar 16, 2026	48.06	49.00	47.70	48.18	48.18	0.33%	249,223
Mar 13, 2026	47.86	48.52	47.42	48.02	48.02	-0.46%	163,120
Mar 12, 2026	47.26	48.34	46.98	48.24	48.24	1.52%	174,826
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