Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	48.70	50.50	48.70	50.40	50.40	5.09%	649,907
Jun 11, 2026	47.52	48.18	47.32	47.96	47.96	0.42%	306,263
Jun 10, 2026	47.46	47.76	46.76	47.76	47.76	-0.42%	549,316
Jun 9, 2026	46.98	48.32	46.74	47.96	47.96	1.96%	327,012
Jun 8, 2026	46.52	47.32	46.14	47.04	47.04	0.09%	350,178
Jun 5, 2026	47.08	47.48	46.68	47.00	47.00	0.56%	430,161
Jun 4, 2026	47.12	48.08	46.74	46.74	46.74	-0.64%	975,265
Jun 3, 2026	46.24	47.74	46.10	47.04	47.04	0.64%	524,881
Jun 2, 2026	45.36	47.08	45.00	46.74	46.74	-2.26%	8,248,755
Jun 1, 2026	49.02	50.20	47.82	47.82	47.82	-3.00%	422,696
May 29, 2026	48.28	49.42	48.16	49.30	49.30	2.97%	575,557
May 28, 2026	47.48	48.02	47.14	47.88	47.88	0.34%	213,885
May 27, 2026	47.28	48.70	47.28	47.72	47.72	0.97%	353,583
May 26, 2026	46.60	47.68	46.60	47.26	47.26	2.25%	263,984
May 22, 2026	46.46	46.88	46.00	46.22	46.22	0.30%	306,748
May 21, 2026	46.02	47.18	46.02	46.08	46.08	-0.04%	374,621
May 20, 2026	45.00	46.50	44.80	46.10	46.10	1.86%	207,825
May 19, 2026	44.96	45.84	44.90	45.26	45.26	0.94%	333,040
May 18, 2026	43.80	45.26	43.64	44.84	44.84	0.95%	325,533
May 15, 2026	45.24	45.34	43.72	44.42	44.42	0.86%	342,280
May 13, 2026	44.42	44.82	43.72	44.04	44.04	-0.45%	316,625
May 12, 2026	44.26	44.68	44.12	44.24	44.24	-1.07%	358,631
May 11, 2026	45.50	45.64	44.60	44.72	44.72	-1.84%	375,122
May 8, 2026	45.64	46.36	44.96	45.56	45.56	0.24%	302,891
May 7, 2026	45.20	46.72	45.12	46.60	45.45	3.42%	371,785
May 6, 2026	43.28	46.84	43.28	45.06	43.95	5.03%	662,558
May 5, 2026	42.02	43.10	42.02	42.90	41.84	0.85%	288,791
May 4, 2026	43.20	43.20	42.02	42.54	41.49	-1.07%	236,326
Apr 30, 2026	42.06	43.00	41.82	43.00	41.94	1.75%	425,741
Apr 29, 2026	43.66	43.66	42.06	42.26	41.22	-3.52%	296,991
Apr 28, 2026	44.50	44.50	43.18	43.80	42.72	-4.45%	453,069
Apr 27, 2026	45.80	46.58	45.72	45.84	44.71	-0.26%	274,266
Apr 24, 2026	46.52	46.52	44.66	45.96	44.83	-2.00%	326,392
Apr 23, 2026	47.72	47.72	46.42	46.90	45.74	-2.49%	379,807
Apr 22, 2026	50.25	50.45	47.86	48.10	46.91	-4.47%	406,115
Apr 21, 2026	52.30	52.50	50.20	50.35	49.11	-3.73%	417,974
Apr 20, 2026	52.00	52.85	52.00	52.30	51.01	-0.76%	230,525
Apr 17, 2026	51.65	52.70	51.15	52.70	51.40	1.64%	405,138
Apr 16, 2026	51.55	52.65	51.55	51.85	50.57	0.88%	231,082
Apr 15, 2026	51.35	51.85	51.35	51.40	50.13	0.10%	231,460
Apr 14, 2026	51.70	52.05	51.35	51.35	50.08	-0.39%	258,669
Apr 13, 2026	51.75	51.75	50.75	51.55	50.28	-1.25%	253,080
Apr 10, 2026	52.20	52.80	51.85	52.20	50.91	0.68%	269,364