Alvotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.99	12.00	11.70	11.91	11.91	-1.65%	1,199,839
Dec 19, 2024	11.96	12.12	11.88	12.11	12.11	1.17%	101,808
Dec 18, 2024	12.02	12.25	11.91	11.97	11.97	-1.16%	153,102
Dec 17, 2024	12.17	12.17	11.94	12.11	12.11	0.50%	145,117
Dec 16, 2024	11.86	12.13	11.86	12.05	12.05	2.12%	124,703
Dec 13, 2024	11.91	12.09	11.70	11.80	11.80	1.20%	136,083
Dec 12, 2024	11.66	11.68	11.40	11.66	11.66	0.95%	91,914
Dec 11, 2024	11.59	11.61	11.40	11.55	11.55	0.52%	78,621
Dec 10, 2024	11.20	11.50	11.20	11.49	11.49	1.86%	124,224
Dec 9, 2024	11.42	11.43	11.26	11.28	11.28	-1.14%	118,070
Dec 6, 2024	11.35	11.57	11.32	11.41	11.41	-0.44%	61,960
Dec 5, 2024	11.79	11.79	11.31	11.46	11.46	-0.35%	73,852
Dec 4, 2024	11.59	11.69	11.27	11.50	11.50	-0.95%	110,936
Dec 3, 2024	11.77	11.77	11.56	11.61	11.61	-0.43%	45,370
Dec 2, 2024	11.63	11.80	11.37	11.66	11.66	-0.77%	68,796
Nov 29, 2024	11.79	11.80	11.65	11.75	11.75	0.60%	36,615
Nov 27, 2024	11.88	11.88	11.61	11.68	11.68	-1.35%	62,728
Nov 26, 2024	12.00	12.04	11.80	11.84	11.84	-1.33%	37,924
Nov 25, 2024	12.04	12.09	11.87	12.00	12.00	0.08%	23,782
Nov 22, 2024	12.30	12.30	11.82	11.99	11.99	-3.62%	74,246
Nov 21, 2024	12.36	12.44	12.30	12.44	12.44	0.16%	19,315
Nov 20, 2024	12.49	12.49	12.18	12.42	12.42	-0.64%	41,303
Nov 19, 2024	12.10	12.56	12.05	12.50	12.50	3.31%	49,790
Nov 18, 2024	11.66	12.10	11.36	12.10	12.10	3.15%	55,284
Nov 15, 2024	12.14	12.14	11.69	11.73	11.73	-2.82%	23,848
Nov 14, 2024	12.57	12.57	11.74	12.07	12.07	1.17%	134,174
Nov 13, 2024	13.14	13.14	11.91	11.93	11.93	-1.89%	97,535
Nov 12, 2024	12.15	12.27	11.91	12.16	12.16	-0.41%	63,784
Nov 11, 2024	12.61	12.61	12.21	12.21	12.21	-3.78%	29,638
Nov 8, 2024	12.64	12.78	12.32	12.69	12.69	0.24%	57,681
Nov 7, 2024	12.84	12.84	12.63	12.66	12.66	-0.71%	42,257
Nov 6, 2024	13.10	13.28	12.65	12.75	12.75	-1.16%	71,423
Nov 5, 2024	12.92	12.96	12.77	12.90	12.90	-0.15%	67,984
Nov 4, 2024	12.95	13.04	12.90	12.92	12.92	-0.77%	53,118
Nov 1, 2024	13.09	13.13	12.98	13.02	13.02	0.31%	79,145
Oct 31, 2024	12.80	13.30	12.58	12.98	12.98	1.64%	255,168
Oct 30, 2024	12.84	12.84	12.63	12.77	12.77	-1.47%	68,202
Oct 29, 2024	13.09	13.12	12.61	12.96	12.96	-0.23%	162,132
Oct 28, 2024	13.10	13.12	12.93	12.99	12.99	-0.69%	173,456
Oct 25, 2024	13.10	13.10	12.82	13.08	13.08	0.23%	111,041
Oct 24, 2024	12.95	13.16	12.84	13.05	13.05	1.16%	160,368
Oct 23, 2024	12.38	13.19	12.38	12.90	12.90	4.03%	282,375
Oct 22, 2024	12.18	12.49	12.18	12.40	12.40	1.22%	45,084
Oct 21, 2024	12.38	12.40	12.25	12.25	12.25	-0.73%	49,420
Oct 18, 2024	12.35	12.40	12.31	12.34	12.34	-0.48%	52,218
Oct 17, 2024	9.15	12.44	9.15	12.40	12.40	-	44,551
Oct 16, 2024	12.54	12.55	12.30	12.40	12.40	-0.80%	116,943
Oct 15, 2024	12.57	12.57	12.42	12.50	12.50	-	251,947
Oct 14, 2024	12.48	12.57	12.41	12.50	12.50	0.40%	115,366
Oct 11, 2024	12.85	12.95	12.44	12.45	12.45	-3.11%	154,778
Oct 10, 2024	12.98	12.99	12.59	12.85	12.85	-1.00%	166,750
Oct 9, 2024	12.80	13.00	12.78	12.98	12.98	1.01%	121,861
Oct 8, 2024	12.59	12.90	12.58	12.85	12.85	2.39%	212,412
Oct 7, 2024	12.30	12.60	12.25	12.55	12.55	2.03%	183,894
Oct 4, 2024	12.39	12.39	12.10	12.30	12.30	-	100,817
Oct 3, 2024	12.39	12.40	12.21	12.30	12.30	-	81,410
Oct 2, 2024	11.99	12.50	11.85	12.30	12.30	2.93%	173,374
Oct 1, 2024	11.97	12.25	11.92	11.95	11.95	0.42%	134,961
Sep 30, 2024	11.99	11.99	11.84	11.90	11.90	-	25,170
Sep 27, 2024	11.42	11.98	11.42	11.90	11.90	4.85%	84,139
Sep 26, 2024	11.33	11.37	11.12	11.35	11.35	1.16%	43,143
Sep 25, 2024	11.20	11.47	11.20	11.22	11.22	0.45%	63,234
Sep 24, 2024	10.88	11.41	10.87	11.17	11.17	2.67%	66,399
Sep 23, 2024	11.07	11.10	10.85	10.88	10.88	-2.16%	49,263
Sep 20, 2024	11.19	11.20	10.95	11.12	11.12	-0.54%	64,762
Sep 19, 2024	11.23	11.36	10.92	11.18	11.18	0.99%	118,687
Sep 18, 2024	11.13	11.15	10.83	11.07	11.07	0.54%	96,669
Sep 17, 2024	10.86	11.16	10.86	11.01	11.01	1.19%	97,546
Sep 16, 2024	10.76	10.95	10.70	10.88	10.88	0.65%	59,581
Sep 13, 2024	10.70	10.88	10.70	10.81	10.81	0.09%	38,888
Sep 12, 2024	10.70	10.86	10.70	10.80	10.80	0.37%	48,714
Sep 11, 2024	11.03	11.03	10.56	10.76	10.76	-1.47%	157,146
Sep 10, 2024	11.07	11.07	10.89	10.92	10.92	-1.62%	44,739
Sep 9, 2024	11.01	11.13	10.73	11.10	11.10	0.18%	46,737
Sep 6, 2024	11.43	11.50	11.07	11.08	11.08	-2.38%	154,236
Sep 5, 2024	11.30	11.56	11.30	11.35	11.35	-	258,093
Sep 4, 2024	11.42	11.53	11.26	11.35	11.35	-	70,751
Sep 3, 2024	11.57	11.57	11.26	11.35	11.35	-2.83%	55,505
Aug 30, 2024	11.74	11.75	11.56	11.68	11.68	0.26%	73,871
Aug 29, 2024	11.74	11.80	11.55	11.65	11.65	-	43,791
Aug 28, 2024	11.73	11.73	11.59	11.65	11.65	-0.68%	58,270
Aug 27, 2024	11.66	11.80	11.60	11.73	11.73	-0.17%	104,367
Aug 26, 2024	11.95	11.95	11.70	11.75	11.75	-1.18%	33,957
Aug 23, 2024	12.06	12.06	11.88	11.89	11.89	-0.67%	80,866
Aug 22, 2024	12.23	12.30	11.71	11.97	11.97	-3.47%	122,898
Aug 21, 2024	12.76	12.76	12.28	12.40	12.40	-1.98%	255,796
Aug 20, 2024	12.89	12.99	12.62	12.65	12.65	-2.62%	284,958
Aug 19, 2024	13.10	13.20	12.87	12.99	12.99	0.15%	153,889
Aug 16, 2024	12.65	13.00	12.30	12.97	12.97	8.72%	675,627
Aug 15, 2024	11.19	12.00	11.10	11.93	11.93	7.96%	311,992
Aug 14, 2024	10.97	11.13	10.84	11.05	11.05	2.41%	232,282
Aug 13, 2024	11.01	11.01	10.69	10.79	10.79	-0.92%	97,178
Aug 12, 2024	10.99	11.05	10.50	10.89	10.89	-0.18%	72,671
Aug 9, 2024	10.68	10.96	10.68	10.91	10.91	0.09%	41,045
Aug 8, 2024	10.97	11.30	10.87	10.90	10.90	-1.00%	52,642
Aug 7, 2024	11.20	11.31	10.99	11.01	11.01	-0.99%	100,294
Aug 6, 2024	10.99	11.20	10.90	11.12	11.12	0.63%	41,547
Aug 5, 2024	11.40	11.50	10.68	11.05	11.05	-4.25%	158,267
Aug 2, 2024	11.50	11.70	11.41	11.54	11.54	-0.26%	84,518
Aug 1, 2024	11.90	11.90	11.57	11.57	11.57	-1.11%	78,338