Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	46.52	46.56	46.00	46.02	46.02	-2.38%	654
Nov 17, 2025	47.94	47.94	47.14	47.14	47.14	-1.30%	-
Nov 14, 2025	48.24	48.24	47.52	47.76	47.76	-1.04%	-
Nov 13, 2025	48.62	48.62	48.26	48.26	48.26	-0.62%	-
Nov 12, 2025	47.76	48.56	47.76	48.56	48.56	2.92%	-
Nov 11, 2025	46.16	47.18	46.16	47.18	47.18	2.52%	-
Nov 10, 2025	45.96	46.02	45.88	46.02	46.02	0.70%	-
Nov 7, 2025	45.78	45.78	45.32	45.70	45.70	0.40%	-
Nov 6, 2025	45.44	45.52	45.30	45.52	45.52	0.04%	-
Nov 5, 2025	45.76	45.76	45.50	45.50	45.50	-0.52%	-
Nov 4, 2025	45.74	45.84	45.72	45.74	45.74	-0.09%	-
Nov 3, 2025	45.46	45.92	45.46	45.78	45.78	0.48%	-
Oct 31, 2025	45.68	45.68	45.10	45.56	45.56	-0.96%	-
Oct 30, 2025	44.60	46.00	44.60	46.00	46.00	2.54%	-