Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
9.61
+0.45 (4.91%)
Jul 25, 2025, 4:00 PM - Market closed

Alvotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20259.239.629.209.619.614.91%292,955
Jul 24, 20259.199.209.049.169.16-207,166
Jul 23, 20258.729.188.689.169.165.53%386,732
Jul 22, 20258.658.718.518.688.680.46%174,372
Jul 21, 20258.648.918.578.648.640.12%228,538
Jul 18, 20258.758.848.548.638.63-1.15%235,520
Jul 17, 20258.438.768.378.738.733.68%318,936
Jul 16, 20258.738.838.428.428.420.12%708,761
Jul 15, 20258.949.138.338.418.41-5.51%1,735,383
Jul 14, 20258.478.928.418.908.904.46%276,573
Jul 11, 20258.628.808.508.528.52-2.41%170,181
Jul 10, 20258.658.868.558.738.73-0.11%206,073
Jul 9, 20258.828.928.738.748.74-0.79%137,562
Jul 8, 20258.939.008.818.818.81-2.33%157,380
Jul 7, 20259.269.268.939.029.02-1.85%180,003
Jul 3, 20259.019.228.949.199.192.91%202,737
Jul 2, 20259.059.108.868.938.93-1.54%228,484
Jul 1, 20259.039.249.039.079.07-0.55%119,927
Jun 30, 20259.239.309.089.129.12-0.22%239,314
Jun 27, 20259.429.499.109.149.14-2.97%225,166
Jun 26, 20259.229.519.209.429.423.18%159,521
Jun 25, 20259.289.289.069.139.13-0.98%206,699
Jun 24, 20259.289.429.209.229.220.99%235,613
Jun 23, 20259.169.349.009.139.13-2.35%188,405
Jun 20, 20258.909.408.739.359.353.77%268,158
Jun 18, 20259.209.218.989.019.01-2.28%143,329
Jun 17, 20259.309.469.219.229.22-1.28%81,445
Jun 16, 20259.759.759.299.349.34-4.11%105,879
Jun 13, 20259.649.809.529.749.74-1.02%130,109
Jun 12, 202510.0010.079.719.849.84-2.67%169,077
Jun 11, 202510.3210.3210.0510.1110.11-2.51%291,179
Jun 10, 202510.5810.6310.3610.3710.37-2.45%88,502
Jun 9, 202510.7510.7810.5410.6310.63-0.28%126,607
Jun 6, 202510.4910.8010.4910.6610.661.52%173,756
Jun 5, 202510.7111.1210.3210.5010.50-3.05%368,008
Jun 4, 202511.3511.8510.5210.8310.83-5.41%518,570
Jun 3, 202511.1311.5611.0411.4511.452.10%131,238
Jun 2, 202511.4511.6211.2011.2211.22-1.97%194,775
May 30, 202511.2011.7711.0411.4411.442.69%392,705
May 29, 202511.2111.4311.1011.1411.14-0.36%277,967
May 28, 202511.4011.5311.1811.1811.18-1.32%267,590
May 27, 202510.9011.5710.8011.3311.3310.21%584,387
May 23, 20259.7510.309.6010.2810.283.42%268,212
May 22, 202510.0710.199.919.949.94-2.17%98,589
May 21, 20259.7910.179.7110.1610.163.89%116,913
May 20, 20259.999.999.609.789.78-2.88%166,035
May 19, 202510.3710.4110.0410.0710.07-3.73%118,095
May 16, 202510.4110.5810.3810.4610.46-154,464
May 15, 202510.4510.5910.1810.4610.46-0.38%176,535
May 14, 202510.6110.8110.4210.5010.50-0.57%288,173