Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	52.80	52.80	52.25	52.25	52.25	-0.57%	-
Feb 2, 2026	51.70	52.55	51.70	52.55	52.55	1.45%	-
Jan 30, 2026	51.20	51.80	51.20	51.80	51.80	1.77%	-
Jan 29, 2026	51.35	51.50	50.90	50.90	50.90	-0.78%	-
Jan 28, 2026	51.05	51.30	51.00	51.30	51.30	0.29%	-
Jan 27, 2026	51.10	51.15	50.80	51.15	51.15	-0.87%	-
Jan 26, 2026	52.05	52.05	51.45	51.60	51.60	-1.15%	-
Jan 23, 2026	51.90	52.20	51.90	52.20	52.20	-0.85%	-
Jan 22, 2026	52.60	52.65	52.55	52.65	52.65	3.13%	-
Jan 21, 2026	51.60	51.60	50.65	51.05	51.05	-0.20%	32
Jan 20, 2026	49.74	51.15	49.74	51.15	51.15	2.20%	-
Jan 19, 2026	49.62	50.05	49.34	50.05	50.05	0.18%	-
Jan 16, 2026	50.30	50.30	49.74	49.96	49.96	-0.87%	-
Jan 15, 2026	50.85	50.85	49.94	50.40	50.40	-0.59%	-
Jan 14, 2026	50.15	50.70	50.10	50.70	50.70	0.80%	199
Jan 13, 2026	51.10	51.30	49.88	50.30	50.30	-2.14%	691
Jan 12, 2026	52.20	52.20	51.40	51.40	51.40	-1.72%	-
Jan 9, 2026	51.85	52.30	51.85	52.30	52.30	4.29%	-
Jan 8, 2026	50.80	50.95	50.15	50.15	50.15	-2.15%	-
Jan 7, 2026	50.05	51.25	50.05	51.25	51.25	3.20%	-
Jan 6, 2026	50.15	50.15	49.32	49.66	49.66	-0.12%	-
Jan 5, 2026	50.60	50.60	49.08	49.72	49.72	-2.80%	477
Jan 2, 2026	51.05	51.15	51.00	51.15	51.15	0.99%	-
Dec 30, 2025	50.35	50.65	50.35	50.65	50.65	0.30%	-
Dec 29, 2025	50.45	50.55	50.45	50.50	50.50	-0.30%	-
Dec 23, 2025	50.75	50.80	50.50	50.65	50.65	-0.10%	-
Dec 22, 2025	50.55	50.70	50.55	50.70	50.70	-0.59%	-
Dec 19, 2025	51.35	51.35	50.80	51.00	51.00	-0.49%	-
Dec 18, 2025	50.75	51.25	50.75	51.25	51.25	1.89%	-
Dec 17, 2025	49.92	50.30	49.88	50.30	50.30	1.21%	-
Dec 16, 2025	50.00	50.00	49.64	49.70	49.70	-0.52%	-
Dec 15, 2025	49.72	49.98	49.72	49.96	49.96	0.24%	-
Dec 12, 2025	50.30	50.30	49.84	49.84	49.84	-1.11%	-
Dec 11, 2025	50.20	50.40	50.20	50.40	50.40	0.96%	-
Dec 10, 2025	49.48	49.92	49.40	49.92	49.92	-0.12%	-
Dec 9, 2025	51.45	51.45	49.98	49.98	49.98	-3.23%	-
Dec 8, 2025	51.65	51.65	51.20	51.65	51.65	1.57%	-
Dec 5, 2025	50.95	51.35	50.85	50.85	50.85	-0.20%	-
Dec 4, 2025	48.94	50.95	48.94	50.95	50.95	5.53%	504
Dec 3, 2025	48.46	48.46	48.26	48.28	48.28	-0.58%	-
Dec 2, 2025	48.08	48.60	48.08	48.56	48.56	1.34%	-
Dec 1, 2025	47.32	47.92	47.26	47.92	47.92	1.53%	218
Nov 28, 2025	47.10	47.32	47.10	47.20	47.20	0.77%	-
Nov 27, 2025	46.44	46.84	46.44	46.84	46.84	1.78%	-
Nov 26, 2025	46.08	46.08	45.82	46.02	46.02	1.99%	-
Nov 25, 2025	45.28	45.28	44.94	45.12	45.12	-1.48%	-
Nov 24, 2025	46.48	46.48	45.80	45.80	45.80	-0.95%	-
Nov 21, 2025	45.86	46.38	45.86	46.24	46.24	0.78%	-
Nov 20, 2025	45.58	45.88	45.30	45.88	45.88	0.84%	-
Nov 19, 2025	46.10	46.10	45.50	45.50	45.50	-1.13%	-