Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
4.880
+0.150 (3.17%)
Dec 19, 2025, 2:59 PM EST - Market open
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.80 | 5.07 | 4.80 | 4.90 | - | 3.59% | 275,187 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.67 | 4.73 | 4.73 | -5.40% | 900,126 |
| Dec 17, 2025 | 4.97 | 5.12 | 4.97 | 5.00 | 5.00 | -0.79% | 455,619 |
| Dec 16, 2025 | 5.40 | 5.49 | 4.79 | 5.04 | 5.04 | -6.67% | 1,267,614 |
| Dec 15, 2025 | 5.62 | 5.64 | 5.37 | 5.40 | 5.40 | -3.05% | 332,125 |
| Dec 12, 2025 | 5.75 | 5.78 | 5.40 | 5.57 | 5.57 | -3.13% | 422,516 |
| Dec 11, 2025 | 5.57 | 5.85 | 5.50 | 5.75 | 5.75 | 3.98% | 600,252 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.46 | 5.53 | 5.53 | -0.54% | 149,698 |
| Dec 9, 2025 | 5.23 | 5.67 | 5.23 | 5.56 | 5.56 | 2.02% | 545,824 |
| Dec 8, 2025 | 5.46 | 5.65 | 5.29 | 5.45 | 5.45 | -0.37% | 530,872 |
| Dec 5, 2025 | 5.11 | 5.50 | 5.10 | 5.47 | 5.47 | 7.89% | 861,571 |
| Dec 4, 2025 | 4.62 | 5.08 | 4.55 | 5.07 | 5.07 | 9.27% | 1,108,922 |
| Dec 3, 2025 | 4.50 | 4.70 | 4.32 | 4.64 | 4.64 | 0.87% | 1,233,316 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.60 | 4.60 | 4.60 | -4.96% | 470,386 |
| Dec 1, 2025 | 5.11 | 5.12 | 4.81 | 4.84 | 4.84 | -5.10% | 454,405 |
| Nov 28, 2025 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | -0.97% | 339,874 |
| Nov 26, 2025 | 5.20 | 5.21 | 5.09 | 5.15 | 5.15 | -3.56% | 439,661 |
| Nov 25, 2025 | 5.47 | 5.47 | 5.12 | 5.34 | 5.34 | -2.38% | 444,789 |
| Nov 24, 2025 | 5.15 | 5.49 | 5.08 | 5.47 | 5.47 | 6.42% | 362,943 |
| Nov 21, 2025 | 5.12 | 5.32 | 5.07 | 5.14 | 5.14 | 1.58% | 300,911 |
| Nov 20, 2025 | 5.39 | 5.40 | 5.05 | 5.06 | 5.06 | -3.25% | 648,305 |
| Nov 19, 2025 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | 2.35% | 277,942 |
| Nov 18, 2025 | 5.11 | 5.19 | 5.10 | 5.11 | 5.11 | -0.58% | 424,350 |
| Nov 17, 2025 | 5.44 | 5.49 | 5.12 | 5.14 | 5.14 | -6.38% | 727,572 |
| Nov 14, 2025 | 5.57 | 5.68 | 5.40 | 5.49 | 5.49 | -0.54% | 545,082 |
| Nov 13, 2025 | 5.21 | 5.78 | 5.11 | 5.52 | 5.52 | -1.43% | 915,026 |
| Nov 12, 2025 | 5.57 | 5.68 | 5.56 | 5.60 | 5.60 | 0.36% | 470,173 |
| Nov 11, 2025 | 5.46 | 5.65 | 5.38 | 5.58 | 5.58 | 1.82% | 484,304 |
| Nov 10, 2025 | 5.83 | 5.85 | 5.47 | 5.48 | 5.48 | -4.03% | 721,137 |
| Nov 7, 2025 | 5.45 | 5.71 | 5.42 | 5.71 | 5.71 | 12.85% | 1,006,218 |
| Nov 6, 2025 | 5.00 | 5.20 | 5.00 | 5.06 | 5.06 | 3.69% | 679,325 |
| Nov 5, 2025 | 4.86 | 5.07 | 4.83 | 4.88 | 4.88 | 1.04% | 898,101 |
| Nov 4, 2025 | 5.09 | 5.10 | 4.70 | 4.83 | 4.83 | -3.98% | 1,672,418 |
| Nov 3, 2025 | 5.81 | 5.87 | 4.81 | 5.03 | 5.03 | -34.25% | 4,630,571 |
| Oct 31, 2025 | 7.81 | 7.81 | 7.52 | 7.65 | 7.65 | -2.42% | 427,619 |
| Oct 30, 2025 | 7.88 | 7.92 | 7.80 | 7.84 | 7.84 | -0.76% | 302,793 |
| Oct 29, 2025 | 7.82 | 8.01 | 7.79 | 7.90 | 7.90 | 0.38% | 441,384 |
| Oct 28, 2025 | 8.13 | 8.15 | 7.77 | 7.87 | 7.87 | -3.20% | 581,362 |
| Oct 27, 2025 | 8.49 | 8.50 | 8.11 | 8.13 | 8.13 | -3.21% | 280,981 |
| Oct 24, 2025 | 8.15 | 8.44 | 8.02 | 8.40 | 8.40 | 3.07% | 400,032 |
| Oct 23, 2025 | 8.30 | 8.32 | 8.09 | 8.15 | 8.15 | -0.97% | 228,450 |
| Oct 22, 2025 | 8.37 | 8.43 | 8.19 | 8.23 | 8.23 | -3.40% | 341,809 |
| Oct 21, 2025 | 8.52 | 8.53 | 8.35 | 8.52 | 8.52 | -0.81% | 243,599 |
| Oct 20, 2025 | 8.72 | 8.75 | 8.58 | 8.59 | 8.59 | -1.49% | 245,619 |
| Oct 17, 2025 | 8.58 | 8.73 | 8.43 | 8.72 | 8.72 | -0.34% | 314,433 |
| Oct 16, 2025 | 8.99 | 9.00 | 8.65 | 8.75 | 8.75 | -2.56% | 300,883 |
| Oct 15, 2025 | 8.75 | 9.05 | 8.70 | 8.98 | 8.98 | 5.65% | 512,366 |
| Oct 14, 2025 | 8.30 | 8.59 | 8.25 | 8.50 | 8.50 | 6.65% | 638,843 |
| Oct 13, 2025 | 8.33 | 8.35 | 7.97 | 7.97 | 7.97 | -3.28% | 290,012 |
| Oct 10, 2025 | 8.30 | 8.30 | 7.97 | 8.24 | 8.24 | -0.72% | 422,433 |