Avolta AG (VIE:AVOL)
Austria · Delayed Price · Currency is EUR 50.65
-0.05 (-0.10%)
Last updated: Dec 23, 2025, 8:55 AM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 29, 2025 | 44.74 | 44.86 | 44.64 | 44.86 | 44.86 | 0.18% | - |
| Oct 28, 2025 | 44.62 | 44.78 | 44.52 | 44.78 | 44.78 | - | - |
| Oct 27, 2025 | 44.86 | 44.94 | 44.78 | 44.78 | 44.78 | -0.62% | - |
| Oct 24, 2025 | 44.94 | 45.06 | 44.94 | 45.06 | 45.06 | -0.18% | - |