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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 9.23 | 9.62 | 9.20 | 9.61 | 9.61 | 4.91% | 292,955 |
| Jul 24, 2025 | 9.19 | 9.20 | 9.04 | 9.16 | 9.16 | - | 207,166 |
| Jul 23, 2025 | 8.72 | 9.18 | 8.68 | 9.16 | 9.16 | 5.53% | 386,732 |
| Jul 22, 2025 | 8.65 | 8.71 | 8.51 | 8.68 | 8.68 | 0.46% | 174,372 |
| Jul 21, 2025 | 8.64 | 8.91 | 8.57 | 8.64 | 8.64 | 0.12% | 228,538 |
| Jul 18, 2025 | 8.75 | 8.84 | 8.54 | 8.63 | 8.63 | -1.15% | 235,520 |
| Jul 17, 2025 | 8.43 | 8.76 | 8.37 | 8.73 | 8.73 | 3.68% | 318,936 |
| Jul 16, 2025 | 8.73 | 8.83 | 8.42 | 8.42 | 8.42 | 0.12% | 708,761 |
| Jul 15, 2025 | 8.94 | 9.13 | 8.33 | 8.41 | 8.41 | -5.51% | 1,735,383 |
| Jul 14, 2025 | 8.47 | 8.92 | 8.41 | 8.90 | 8.90 | 4.46% | 276,573 |
| Jul 11, 2025 | 8.62 | 8.80 | 8.50 | 8.52 | 8.52 | -2.41% | 170,181 |
| Jul 10, 2025 | 8.65 | 8.86 | 8.55 | 8.73 | 8.73 | -0.11% | 206,073 |
| Jul 9, 2025 | 8.82 | 8.92 | 8.73 | 8.74 | 8.74 | -0.79% | 137,562 |
| Jul 8, 2025 | 8.93 | 9.00 | 8.81 | 8.81 | 8.81 | -2.33% | 157,380 |
| Jul 7, 2025 | 9.26 | 9.26 | 8.93 | 9.02 | 9.02 | -1.85% | 180,003 |
| Jul 3, 2025 | 9.01 | 9.22 | 8.94 | 9.19 | 9.19 | 2.91% | 202,737 |
| Jul 2, 2025 | 9.05 | 9.10 | 8.86 | 8.93 | 8.93 | -1.54% | 228,484 |
| Jul 1, 2025 | 9.03 | 9.24 | 9.03 | 9.07 | 9.07 | -0.55% | 119,927 |
| Jun 30, 2025 | 9.23 | 9.30 | 9.08 | 9.12 | 9.12 | -0.22% | 239,314 |
| Jun 27, 2025 | 9.42 | 9.49 | 9.10 | 9.14 | 9.14 | -2.97% | 225,166 |
| Jun 26, 2025 | 9.22 | 9.51 | 9.20 | 9.42 | 9.42 | 3.18% | 159,521 |
| Jun 25, 2025 | 9.28 | 9.28 | 9.06 | 9.13 | 9.13 | -0.98% | 206,699 |
| Jun 24, 2025 | 9.28 | 9.42 | 9.20 | 9.22 | 9.22 | 0.99% | 235,613 |
| Jun 23, 2025 | 9.16 | 9.34 | 9.00 | 9.13 | 9.13 | -2.35% | 188,405 |
| Jun 20, 2025 | 8.90 | 9.40 | 8.73 | 9.35 | 9.35 | 3.77% | 268,158 |
| Jun 18, 2025 | 9.20 | 9.21 | 8.98 | 9.01 | 9.01 | -2.28% | 143,329 |
| Jun 17, 2025 | 9.30 | 9.46 | 9.21 | 9.22 | 9.22 | -1.28% | 81,445 |
| Jun 16, 2025 | 9.75 | 9.75 | 9.29 | 9.34 | 9.34 | -4.11% | 105,879 |
| Jun 13, 2025 | 9.64 | 9.80 | 9.52 | 9.74 | 9.74 | -1.02% | 130,109 |
| Jun 12, 2025 | 10.00 | 10.07 | 9.71 | 9.84 | 9.84 | -2.67% | 169,077 |
| Jun 11, 2025 | 10.32 | 10.32 | 10.05 | 10.11 | 10.11 | -2.51% | 291,179 |
| Jun 10, 2025 | 10.58 | 10.63 | 10.36 | 10.37 | 10.37 | -2.45% | 88,502 |
| Jun 9, 2025 | 10.75 | 10.78 | 10.54 | 10.63 | 10.63 | -0.28% | 126,607 |
| Jun 6, 2025 | 10.49 | 10.80 | 10.49 | 10.66 | 10.66 | 1.52% | 173,756 |
| Jun 5, 2025 | 10.71 | 11.12 | 10.32 | 10.50 | 10.50 | -3.05% | 368,008 |
| Jun 4, 2025 | 11.35 | 11.85 | 10.52 | 10.83 | 10.83 | -5.41% | 518,570 |
| Jun 3, 2025 | 11.13 | 11.56 | 11.04 | 11.45 | 11.45 | 2.10% | 131,238 |
| Jun 2, 2025 | 11.45 | 11.62 | 11.20 | 11.22 | 11.22 | -1.97% | 194,775 |
| May 30, 2025 | 11.20 | 11.77 | 11.04 | 11.44 | 11.44 | 2.69% | 392,705 |
| May 29, 2025 | 11.21 | 11.43 | 11.10 | 11.14 | 11.14 | -0.36% | 277,967 |
| May 28, 2025 | 11.40 | 11.53 | 11.18 | 11.18 | 11.18 | -1.32% | 267,590 |
| May 27, 2025 | 10.90 | 11.57 | 10.80 | 11.33 | 11.33 | 10.21% | 584,387 |
| May 23, 2025 | 9.75 | 10.30 | 9.60 | 10.28 | 10.28 | 3.42% | 268,212 |
| May 22, 2025 | 10.07 | 10.19 | 9.91 | 9.94 | 9.94 | -2.17% | 98,589 |
| May 21, 2025 | 9.79 | 10.17 | 9.71 | 10.16 | 10.16 | 3.89% | 116,913 |
| May 20, 2025 | 9.99 | 9.99 | 9.60 | 9.78 | 9.78 | -2.88% | 166,035 |
| May 19, 2025 | 10.37 | 10.41 | 10.04 | 10.07 | 10.07 | -3.73% | 118,095 |
| May 16, 2025 | 10.41 | 10.58 | 10.38 | 10.46 | 10.46 | - | 154,464 |
| May 15, 2025 | 10.45 | 10.59 | 10.18 | 10.46 | 10.46 | -0.38% | 176,535 |
| May 14, 2025 | 10.61 | 10.81 | 10.42 | 10.50 | 10.50 | -0.57% | 288,173 |