Avolta AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.56	48.34	47.40	47.60	47.60	-0.08%	176,756
Dec 4, 2025	45.60	47.78	45.30	47.64	47.64	5.17%	364,370
Dec 3, 2025	45.00	45.34	44.94	45.30	45.30	0.53%	125,963
Dec 2, 2025	45.12	45.72	44.76	45.06	45.06	-0.13%	158,649
Dec 1, 2025	44.16	45.12	44.08	45.12	45.12	2.27%	170,912
Nov 28, 2025	43.78	44.26	43.78	44.12	44.12	0.41%	164,858
Nov 27, 2025	43.38	44.08	43.16	43.94	43.94	1.15%	68,980
Nov 26, 2025	43.02	43.44	42.62	43.44	43.44	1.78%	90,755
Nov 25, 2025	42.26	42.82	41.60	42.68	42.68	0.80%	256,212
Nov 24, 2025	43.28	43.46	42.34	42.34	42.34	-1.35%	353,984
Nov 21, 2025	42.42	43.18	42.00	42.92	42.92	0.61%	129,929
Nov 20, 2025	42.50	42.88	42.04	42.66	42.66	0.95%	105,004
Nov 19, 2025	42.60	42.64	42.18	42.26	42.26	-0.75%	123,616
Nov 18, 2025	42.82	43.04	42.32	42.58	42.58	-2.20%	192,947
Nov 17, 2025	44.06	44.18	43.42	43.54	43.54	-1.18%	172,430
Nov 14, 2025	44.32	44.58	43.58	44.06	44.06	-1.08%	154,639
Nov 13, 2025	44.90	44.96	44.50	44.54	44.54	-0.80%	90,661
Nov 12, 2025	44.00	45.00	43.96	44.90	44.90	2.28%	285,235
Nov 11, 2025	42.76	44.00	42.76	43.90	43.90	2.43%	183,365
Nov 10, 2025	42.50	42.98	42.50	42.86	42.86	1.52%	168,772
Nov 7, 2025	42.52	42.70	42.14	42.22	42.22	-0.57%	226,856
Nov 6, 2025	42.34	42.46	41.82	42.46	42.46	0.24%	164,876
Nov 5, 2025	42.50	42.68	42.30	42.36	42.36	-0.66%	219,474
Nov 4, 2025	42.36	42.66	42.20	42.64	42.64	0.19%	186,954
Nov 3, 2025	42.16	42.80	42.14	42.56	42.56	0.81%	146,519
Oct 31, 2025	42.40	42.42	41.68	42.22	42.22	-0.42%	226,119
Oct 30, 2025	40.76	42.68	39.60	42.40	42.40	1.73%	478,396
Oct 29, 2025	41.76	41.88	41.36	41.68	41.68	0.53%	195,517
Oct 28, 2025	41.28	41.46	41.12	41.46	41.46	-	195,640
Oct 27, 2025	41.70	41.70	41.44	41.46	41.46	-0.58%	165,522
Oct 24, 2025	41.66	41.72	41.40	41.70	41.70	0.10%	192,675
Oct 23, 2025	42.00	42.00	41.60	41.66	41.66	0.05%	105,577
Oct 22, 2025	41.56	41.76	41.44	41.64	41.64	0.24%	156,465
Oct 21, 2025	41.78	41.92	41.54	41.54	41.54	-0.48%	142,781
Oct 20, 2025	41.80	42.04	41.58	41.74	41.74	0.24%	163,490
Oct 17, 2025	41.58	41.84	40.80	41.64	41.64	-0.90%	181,262
Oct 16, 2025	42.06	42.24	41.86	42.02	42.02	-0.10%	154,738
Oct 15, 2025	42.22	42.24	41.88	42.06	42.06	0.29%	139,773
Oct 14, 2025	42.10	42.24	41.88	41.94	41.94	-0.85%	169,679
Oct 13, 2025	42.14	42.44	42.08	42.30	42.30	0.62%	158,240
Oct 10, 2025	42.54	42.80	41.90	42.04	42.04	-1.31%	219,099
Oct 9, 2025	42.94	43.08	42.60	42.60	42.60	-0.93%	193,736
Oct 8, 2025	42.66	43.10	42.66	43.00	43.00	0.47%	133,836
Oct 7, 2025	43.00	43.18	42.72	42.80	42.80	-0.70%	150,919
Oct 6, 2025	42.90	43.38	42.82	43.10	43.10	0.23%	276,691
Oct 3, 2025	43.36	43.68	43.00	43.00	43.00	-0.65%	283,182
Oct 2, 2025	43.20	43.48	43.02	43.28	43.28	0.65%	227,676
Oct 1, 2025	42.98	43.38	42.82	43.00	43.00	-0.14%	275,915
Sep 30, 2025	44.74	44.78	42.84	43.06	43.06	-4.31%	388,378
Sep 29, 2025	45.34	45.38	44.92	45.00	45.00	-0.44%	177,482