Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	51.35	51.85	51.05	51.85	50.57	0.88%	337,911
Apr 8, 2026	51.70	52.45	51.10	51.40	50.13	5.76%	449,760
Apr 7, 2026	49.80	50.85	48.60	48.60	47.40	-2.10%	414,705
Apr 2, 2026	48.66	49.64	48.10	49.64	48.41	1.43%	291,336
Apr 1, 2026	48.00	49.00	48.00	48.94	47.73	3.55%	466,611
Mar 31, 2026	47.50	47.94	47.26	47.26	46.09	-0.25%	290,992
Mar 30, 2026	46.98	47.68	46.72	47.38	46.21	0.42%	268,993
Mar 27, 2026	47.52	47.52	46.52	47.18	46.02	-0.63%	178,157
Mar 26, 2026	47.22	47.78	46.88	47.48	46.31	-0.21%	253,810
Mar 25, 2026	47.14	47.84	46.98	47.58	46.41	1.32%	269,183
Mar 24, 2026	46.44	46.96	45.84	46.96	45.80	1.73%	386,038
Mar 23, 2026	43.78	46.44	43.34	46.16	45.02	4.29%	390,594
Mar 20, 2026	45.06	45.96	43.90	44.26	43.17	-0.49%	1,471,653
Mar 19, 2026	45.40	45.60	44.48	44.48	43.38	-3.43%	492,267
Mar 18, 2026	46.58	47.00	45.78	46.06	44.92	-0.73%	392,415