Avolta AG (SWX:AVOL)
Switzerland · Delayed Price · Currency is CHF 43.60
+0.92 (2.16%)
Sep 11, 2026, 5:30 PM CET
Avolta AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 42.78 | 44.32 | 42.78 | 43.60 | 43.60 | 2.16% | 421,388 |
| Sep 10, 2026 | 43.16 | 43.50 | 42.52 | 42.68 | 42.68 | -0.74% | 289,053 |
| Sep 9, 2026 | 43.16 | 43.48 | 42.34 | 43.00 | 43.00 | -1.33% | 378,576 |
| Sep 8, 2026 | 44.10 | 44.38 | 43.10 | 43.58 | 43.58 | -1.54% | 252,702 |
| Sep 7, 2026 | 44.00 | 44.32 | 43.54 | 44.26 | 44.26 | - | 125,677 |
| Sep 4, 2026 | 44.84 | 45.06 | 43.78 | 44.26 | 44.26 | -0.76% | 217,201 |
| Sep 3, 2026 | 44.64 | 45.12 | 44.16 | 44.60 | 44.60 | -0.09% | 290,448 |
| Sep 2, 2026 | 45.34 | 45.36 | 44.64 | 44.64 | 44.64 | -1.93% | 172,422 |
| Sep 1, 2026 | 45.40 | 45.58 | 44.80 | 45.52 | 45.52 | -0.22% | 286,634 |
| Aug 31, 2026 | 46.20 | 46.20 | 45.62 | 45.62 | 45.62 | -1.26% | 222,229 |
| Aug 28, 2026 | 46.64 | 46.92 | 45.54 | 46.20 | 46.20 | -0.22% | 191,759 |
| Aug 27, 2026 | 47.08 | 47.28 | 46.22 | 46.30 | 46.30 | -2.11% | 227,604 |
| Aug 26, 2026 | 46.94 | 47.70 | 46.84 | 47.30 | 47.30 | 0.85% | 142,370 |
| Aug 25, 2026 | 47.36 | 47.56 | 46.74 | 46.90 | 46.90 | -0.21% | 225,545 |
| Aug 24, 2026 | 47.24 | 47.26 | 46.50 | 47.00 | 47.00 | - | 201,177 |
| 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 |