Alvotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.10	12.38	12.02	12.28	12.28	4.96%	189,047
Feb 20, 2025	11.70	11.87	11.61	11.70	11.70	-0.17%	130,350
Feb 19, 2025	12.29	12.40	11.68	11.72	11.72	-6.84%	193,577
Feb 18, 2025	12.89	12.89	12.50	12.58	12.58	-3.16%	197,248
Feb 14, 2025	12.90	13.08	12.82	12.99	12.99	1.64%	119,487
Feb 13, 2025	12.65	12.83	12.59	12.78	12.78	1.03%	92,438
Feb 12, 2025	12.63	12.96	12.59	12.65	12.65	-0.24%	96,148
Feb 11, 2025	12.63	12.84	12.52	12.68	12.68	-0.55%	81,946
Feb 10, 2025	12.90	12.90	12.55	12.75	12.75	-1.24%	120,494
Feb 7, 2025	12.81	12.99	12.81	12.91	12.91	0.47%	93,998
Feb 6, 2025	12.54	12.96	12.52	12.85	12.85	2.47%	161,408
Feb 5, 2025	12.44	12.71	12.44	12.54	12.54	0.80%	463,411
Feb 4, 2025	12.05	12.75	12.05	12.44	12.44	0.48%	95,980
Feb 3, 2025	12.50	12.50	12.26	12.38	12.38	-2.67%	427,615
Jan 31, 2025	12.80	12.96	12.70	12.72	12.72	2.50%	825,257
Jan 30, 2025	12.56	12.70	12.39	12.41	12.41	-1.27%	78,715
Jan 29, 2025	12.75	12.83	12.36	12.57	12.57	-1.33%	209,285
Jan 28, 2025	13.00	13.00	12.55	12.74	12.74	-2.45%	239,350
Jan 27, 2025	12.99	13.08	12.92	13.06	13.06	0.54%	96,201
Jan 24, 2025	13.02	13.26	12.83	12.99	12.99	-0.99%	109,615
Jan 23, 2025	13.38	13.40	13.07	13.12	13.12	-1.28%	125,555
Jan 22, 2025	13.28	13.40	13.21	13.29	13.29	-0.52%	93,121
Jan 21, 2025	13.16	13.44	13.05	13.36	13.36	0.68%	151,495
Jan 17, 2025	13.20	13.46	13.20	13.27	13.27	0.30%	200,541
Jan 16, 2025	13.28	13.48	13.06	13.23	13.23	0.23%	138,032
Jan 15, 2025	13.31	13.50	13.16	13.20	13.20	-0.83%	143,563
Jan 14, 2025	13.16	13.42	13.16	13.31	13.31	0.68%	183,909
Jan 13, 2025	13.69	13.70	12.99	13.22	13.22	-2.22%	264,761
Jan 10, 2025	13.56	13.69	13.31	13.52	13.52	2.04%	162,888
Jan 8, 2025	13.42	13.45	13.00	13.25	13.25	1.15%	138,166
Jan 7, 2025	13.30	13.40	13.08	13.10	13.10	-1.50%	127,708
Jan 6, 2025	13.27	13.41	13.25	13.30	13.30	0.30%	92,855
Jan 3, 2025	13.25	13.40	13.06	13.26	13.26	0.76%	96,116
Jan 2, 2025	13.30	13.40	13.00	13.16	13.16	-0.53%	106,655
Dec 31, 2024	13.03	13.27	12.98	13.23	13.23	1.61%	153,818
Dec 30, 2024	12.69	13.03	12.60	13.02	13.02	2.76%	131,962
Dec 27, 2024	12.67	12.70	12.50	12.67	12.67	0.56%	97,212
Dec 26, 2024	12.37	12.69	12.37	12.60	12.60	0.32%	61,802
Dec 24, 2024	12.42	12.68	12.42	12.56	12.56	0.32%	24,530
Dec 23, 2024	12.49	12.63	12.30	12.52	12.52	5.12%	113,624
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