Avolta AG (VIE:AVOL)
Austria · Delayed Price · Currency is EUR 53.15
+0.20 (0.38%)
At close: Apr 2, 2026
VIE:AVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 52.40 | 53.65 | 52.40 | 53.15 | 53.15 | 0.38% | - |
| Apr 1, 2026 | 53.15 | 53.15 | 52.70 | 52.95 | 52.95 | 1.92% | 40 |
| Mar 31, 2026 | 51.80 | 52.00 | 51.80 | 51.95 | 51.95 | 0.68% | - |
| Mar 30, 2026 | 50.90 | 51.65 | 50.90 | 51.60 | 51.60 | 0.88% | - |
| Mar 27, 2026 | 51.35 | 51.35 | 50.70 | 51.15 | 51.15 | -1.63% | - |
| Mar 26, 2026 | 51.75 | 52.00 | 51.45 | 52.00 | 52.00 | -0.10% | - |
| Mar 25, 2026 | 51.70 | 52.20 | 51.70 | 52.05 | 52.05 | 2.56% | - |
| Mar 24, 2026 | 50.75 | 51.00 | 50.75 | 50.75 | 50.75 | 0.10% | - |
| Mar 23, 2026 | 47.90 | 50.70 | 47.86 | 50.70 | 50.70 | 4.06% | 580 |
| Mar 20, 2026 | 49.50 | 49.64 | 48.72 | 48.72 | 48.72 | -1.22% | - |
| Mar 19, 2026 | 50.15 | 50.15 | 49.22 | 49.32 | 49.32 | -3.10% | - |
| Mar 18, 2026 | 51.65 | 51.70 | 50.90 | 50.90 | 50.90 | -0.59% | - |
| Mar 17, 2026 | 51.55 | 51.55 | 50.85 | 51.20 | 51.20 | -3.49% | - |
| Mar 16, 2026 | 52.90 | 53.05 | 52.90 | 53.05 | 53.05 | -0.47% | - |
| Mar 13, 2026 | 53.10 | 53.35 | 53.10 | 53.30 | 53.30 | 1.23% | - |
| Mar 12, 2026 | 52.45 | 53.35 | 52.45 | 52.65 | 52.65 | -0.19% | - |
| Mar 11, 2026 | 52.20 | 52.80 | 51.60 | 52.75 | 52.75 | 3.84% | 987 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.55 | 50.80 | 50.80 | 3.67% | 588 |
| Mar 9, 2026 | 49.82 | 49.82 | 49.00 | 49.00 | 49.00 | -3.54% | 165 |
| Mar 6, 2026 | 51.95 | 51.95 | 50.80 | 50.80 | 50.80 | -1.84% | - |
| Mar 5, 2026 | 50.80 | 51.95 | 50.80 | 51.75 | 51.75 | 1.07% | 199 |
| Mar 4, 2026 | 50.15 | 51.25 | 50.15 | 51.20 | 51.20 | 2.77% | 1,240 |
| Mar 3, 2026 | 50.85 | 50.85 | 49.64 | 49.82 | 49.82 | -4.47% | 203 |
| Mar 2, 2026 | 51.65 | 52.95 | 51.65 | 52.15 | 52.15 | -7.45% | 398 |
| 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% | - |