Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	49.08	49.62	48.62	49.24	49.24	-0.36%	156,107
Nov 10, 2026	49.40	49.90	49.14	49.42	49.42	0.77%	150,343
Nov 9, 2026	47.84	49.14	47.84	49.04	49.04	2.47%	150,969
Nov 6, 2026	48.10	48.62	47.82	47.86	47.86	-1.68%	202,673
Nov 5, 2026	50.30	51.10	48.62	48.68	48.68	-2.25%	298,425
Nov 4, 2026	47.42	49.80	47.38	49.80	49.80	4.97%	452,560
Nov 3, 2026	47.60	48.54	47.42	47.44	47.44	-1.08%	202,786
Nov 2, 2026	46.54	48.38	46.52	47.96	47.96	1.22%	238,858
Oct 30, 2026	47.72	48.06	47.18	47.38	47.38	-0.08%	282,209
Oct 29, 2026	47.46	48.50	46.64	47.42	47.42	5.10%	424,612
Oct 28, 2026	45.20	46.02	44.90	45.12	45.12	-0.35%	255,022
Oct 27, 2026	45.32	45.76	44.84	45.28	45.28	-0.31%	168,532
Oct 26, 2026	44.52	45.46	44.36	45.42	45.42	2.85%	218,837
Oct 23, 2026	44.70	44.70	43.86	44.16	44.16	-0.94%	263,189
Oct 22, 2026	45.02	45.14	44.46	44.58	44.58	-1.68%	209,508
Oct 21, 2026	44.90	45.66	44.90	45.34	45.34	0.76%	158,816
Oct 20, 2026	45.50	46.22	44.10	45.00	45.00	-0.75%	259,449
Oct 19, 2026	44.00	45.34	43.86	45.34	45.34	2.58%	242,442
Oct 16, 2026	44.04	44.56	43.76	44.20	44.20	1.10%	202,082
Oct 15, 2026	43.74	44.50	43.12	43.72	43.72	1.06%	260,097
Oct 14, 2026	43.12	43.64	43.00	43.26	43.26	0.46%	269,322
Oct 13, 2026	42.58	43.38	42.18	43.06	43.06	0.80%	191,337
Oct 12, 2026	42.30	43.14	41.64	42.72	42.72	1.52%	283,107
Oct 9, 2026	41.86	42.08	40.90	42.08	42.08	2.04%	334,291
Oct 8, 2026	42.70	42.76	41.02	41.24	41.24	-3.96%	429,296
Oct 7, 2026	43.04	43.86	42.76	42.94	42.94	-0.46%	222,957
Oct 6, 2026	43.08	43.42	42.92	43.14	43.14	0.79%	210,572
Oct 5, 2026	42.74	43.10	42.34	42.80	42.80	0.28%	181,356
Oct 2, 2026	43.26	43.92	42.68	42.68	42.68	-0.97%	243,280
Oct 1, 2026	43.58	43.60	43.02	43.10	43.10	-2.00%	265,510
Sep 30, 2026	44.00	44.56	43.88	43.98	43.98	0.69%	267,721
Sep 29, 2026	42.70	44.12	42.68	43.68	43.68	1.44%	278,355
Sep 28, 2026	42.70	43.34	42.36	43.06	43.06	0.80%	205,919
Sep 25, 2026	42.30	42.92	42.28	42.72	42.72	2.15%	259,116
Sep 24, 2026	42.68	42.96	41.82	41.82	41.82	-2.83%	188,670
Sep 23, 2026	43.62	43.88	42.76	43.04	43.04	-1.28%	232,228
Sep 22, 2026	42.26	43.88	42.12	43.60	43.60	3.51%	246,073
Sep 21, 2026	42.00	42.36	41.76	42.12	42.12	0.67%	157,211
Sep 18, 2026	42.46	42.60	41.76	41.84	41.84	-1.88%	608,855
Sep 17, 2026	43.58	43.64	42.20	42.64	42.64	0.05%	254,104
Sep 16, 2026	42.10	43.06	42.10	42.62	42.62	-0.47%	345,482
Sep 15, 2026	42.52	43.12	42.16	42.82	42.82	0.52%	220,915
Sep 14, 2026	43.94	43.94	42.54	42.60	42.60	-2.29%	220,107
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