Avolta AG (SWX:AVOL)
Switzerland · Delayed Price · Currency is CHF 42.68
-0.42 (-0.97%)
Oct 2, 2026, 5:30 PM CET
Avolta AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |