Alvotech (ICE:ALVO)
Iceland
· Delayed Price · Currency is ISK 674.00
+64.00 (10.49%)
At close: Dec 5, 2025
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 652.00 | 696.00 | 652.00 | 674.00 | 674.00 | 10.49% | 471,089 |
| Dec 4, 2025 | 576.00 | 610.00 | 574.00 | 610.00 | 610.00 | 8.93% | 302,766 |
| Dec 3, 2025 | 590.00 | 592.00 | 554.00 | 560.00 | 560.00 | -8.20% | 394,955 |
| Dec 2, 2025 | 628.00 | 628.00 | 608.00 | 610.00 | 610.00 | -3.48% | 110,497 |
| Dec 1, 2025 | 650.00 | 652.00 | 630.00 | 632.00 | 632.00 | -2.77% | 151,452 |
| Nov 28, 2025 | 640.00 | 650.00 | 634.00 | 650.00 | 650.00 | 1.56% | 288,459 |
| Nov 27, 2025 | 650.00 | 650.00 | 634.00 | 640.00 | 640.00 | 0.31% | 216,781 |
| Nov 26, 2025 | 656.00 | 656.00 | 638.00 | 638.00 | 638.00 | -2.74% | 118,595 |
| Nov 25, 2025 | 674.00 | 686.00 | 656.00 | 656.00 | 656.00 | -2.09% | 144,110 |
| Nov 24, 2025 | 654.00 | 670.00 | 654.00 | 670.00 | 670.00 | 2.76% | 246,233 |
| Nov 21, 2025 | 664.00 | 664.00 | 648.00 | 652.00 | 652.00 | -3.26% | 76,895 |
| Nov 20, 2025 | 664.00 | 688.00 | 664.00 | 674.00 | 674.00 | 2.12% | 492,842 |
| Nov 19, 2025 | 646.00 | 660.00 | 646.00 | 660.00 | 660.00 | 2.80% | 306,236 |
| Nov 18, 2025 | 658.00 | 658.00 | 642.00 | 642.00 | 642.00 | -5.59% | 149,233 |
| Nov 17, 2025 | 696.00 | 696.00 | 678.00 | 680.00 | 680.00 | -2.30% | 73,748 |
| Nov 14, 2025 | 698.00 | 714.00 | 690.00 | 696.00 | 696.00 | 0.29% | 170,738 |
| Nov 13, 2025 | 650.00 | 704.00 | 634.00 | 694.00 | 694.00 | -3.07% | 522,850 |
| Nov 12, 2025 | 696.00 | 716.00 | 696.00 | 716.00 | 716.00 | 4.07% | 271,564 |
| Nov 11, 2025 | 708.00 | 708.00 | 680.00 | 688.00 | 688.00 | -3.37% | 181,869 |
| Nov 10, 2025 | 732.00 | 784.00 | 706.00 | 712.00 | 712.00 | 1.71% | 457,740 |
| Nov 7, 2025 | 660.00 | 708.00 | 660.00 | 700.00 | 700.00 | 6.06% | 584,713 |
| Nov 6, 2025 | 634.00 | 664.00 | 628.00 | 660.00 | 660.00 | 3.77% | 439,155 |
| Nov 5, 2025 | 640.00 | 640.00 | 628.00 | 636.00 | 636.00 | -0.63% | 315,339 |
| Nov 4, 2025 | 668.00 | 668.00 | 620.00 | 640.00 | 640.00 | -5.88% | 917,525 |
| Nov 3, 2025 | 758.00 | 758.00 | 680.00 | 680.00 | 680.00 | -28.42% | 877,951 |
| Oct 31, 2025 | 977.00 | 984.00 | 950.00 | 950.00 | 950.00 | -3.06% | 127,231 |
| Oct 30, 2025 | 980.00 | 984.00 | 970.00 | 980.00 | 980.00 | - | 128,073 |
| Oct 29, 2025 | 982.00 | 984.00 | 968.00 | 980.00 | 980.00 | -0.41% | 169,503 |
| Oct 28, 2025 | 1,015.00 | 1,020.00 | 978.00 | 984.00 | 984.00 | -4.00% | 93,387 |
| Oct 27, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.49% | 321,769 |
| Oct 24, 2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 530,621 |
| Oct 23, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 12,490 |
| Oct 22, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 24,220 |
| Oct 21, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.39% | 47,966 |
| Oct 20, 2025 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.48% | 67,929 |
| Oct 17, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | -3.26% | 141,952 |
| Oct 16, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 144,888 |
| Oct 15, 2025 | 1,055.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 4.76% | 352,043 |
| Oct 14, 2025 | 1,005.00 | 1,050.00 | 998.00 | 1,050.00 | 1,050.00 | 4.79% | 241,184 |
| Oct 13, 2025 | 1,015.00 | 1,020.00 | 998.00 | 1,002.00 | 1,002.00 | -0.30% | 55,557 |
| Oct 10, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.43% | 312,101 |
| Oct 9, 2025 | 1,065.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 118,389 |
| Oct 8, 2025 | 1,065.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.90% | 136,751 |
| Oct 7, 2025 | 1,030.00 | 1,075.00 | 1,025.00 | 1,055.00 | 1,055.00 | 3.43% | 191,301 |
| Oct 6, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 24,315 |
| Oct 3, 2025 | 987.00 | 1,010.00 | 986.00 | 1,010.00 | 1,010.00 | 3.27% | 68,335 |
| Oct 2, 2025 | 986.00 | 994.00 | 978.00 | 978.00 | 978.00 | -1.61% | 56,076 |
| Oct 1, 2025 | 992.00 | 994.00 | 984.00 | 994.00 | 994.00 | 0.61% | 32,198 |
| Sep 30, 2025 | 1,015.00 | 1,015.00 | 988.00 | 988.00 | 988.00 | -2.66% | 47,477 |
| Sep 29, 2025 | 998.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | 1.10% | 37,167 |