Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.10	57.10	56.35	56.35	56.35	-0.88%	168
Feb 26, 2026	56.35	57.10	56.35	56.85	56.85	0.62%	-
Feb 25, 2026	56.55	56.75	56.50	56.50	56.50	-0.26%	-
Feb 24, 2026	56.20	56.85	56.20	56.65	56.65	-0.53%	-
Feb 23, 2026	56.95	57.10	56.75	56.95	56.95	0.09%	-
Feb 20, 2026	57.00	57.00	56.65	56.90	56.90	0.35%	398
Feb 19, 2026	57.35	57.35	56.70	56.70	56.70	-1.13%	-
Feb 18, 2026	57.45	57.70	57.35	57.35	57.35	-0.43%	-
Feb 17, 2026	57.80	57.80	57.60	57.60	57.60	6.27%	-
Feb 16, 2026	53.05	54.20	53.05	54.20	54.20	2.07%	-
Feb 13, 2026	53.40	53.40	52.95	53.10	53.10	-1.39%	-
Feb 12, 2026	53.50	54.05	53.50	53.85	53.85	-0.37%	-
Feb 11, 2026	53.95	54.10	53.75	54.05	54.05	0.19%	-
Feb 10, 2026	53.70	53.95	53.40	53.95	53.95	-0.19%	-
Feb 9, 2026	53.75	54.05	53.60	54.05	54.05	1.41%	-
Feb 6, 2026	53.40	53.40	53.10	53.30	53.30	-0.47%	-
Feb 5, 2026	53.75	53.75	53.30	53.55	53.55	0.66%	-
Feb 4, 2026	52.10	53.20	52.10	53.20	53.20	1.82%	-
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%	-