ALVO Historical Prices
Alvotech Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
8.01
Period low
2.94
Period change
-37.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.77 | 4.97 | 4.74 | 4.94 | +4.00% | 627,919 |
| Oct 27, 2026 | 4.62 | 4.76 | 4.60 | 4.75 | +2.81% | 733,474 |
| Oct 26, 2026 | 4.57 | 4.64 | 4.52 | 4.62 | +0.87% | 584,890 |
| Oct 23, 2026 | 4.78 | 4.78 | 4.57 | 4.58 | -4.38% | 661,874 |
| Oct 22, 2026 | 5.07 | 5.07 | 4.79 | 4.79 | -6.63% | 926,997 |
| Oct 21, 2026 | 5.14 | 5.24 | 5.12 | 5.13 | +0.20% | 480,527 |
| Oct 20, 2026 | 5.40 | 5.45 | 5.08 | 5.12 | +1.79% | 1,302,516 |
| Oct 19, 2026 | 5.13 | 5.15 | 5.02 | 5.03 | +0.60% | 907,723 |
| Oct 16, 2026 | 5.27 | 5.30 | 4.95 | 5.00 | -5.84% | 1,059,087 |
| Oct 15, 2026 | 5.15 | 5.39 | 5.13 | 5.31 | +2.71% | 1,156,272 |
| Oct 14, 2026 | 5.32 | 5.51 | 5.15 | 5.17 | -3.90% | 1,058,165 |
| Oct 13, 2026 | 5.51 | 5.64 | 5.31 | 5.38 | -2.18% | 1,214,031 |
| Oct 12, 2026 | 5.79 | 5.89 | 5.44 | 5.50 | -4.84% | 841,039 |
| Oct 9, 2026 | 5.67 | 5.80 | 5.57 | 5.78 | +1.94% | 707,140 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.61 | 5.67 | -3.08% | 668,880 |
| Oct 7, 2026 | 6.10 | 6.14 | 5.84 | 5.85 | -4.72% | 864,565 |
| Oct 6, 2026 | 6.07 | 6.17 | 6.00 | 6.14 | +0.49% | 1,219,410 |
| Oct 5, 2026 | 5.99 | 6.53 | 5.90 | 6.11 | +12.11% | 2,899,039 |
| Oct 2, 2026 | 5.61 | 5.70 | 5.43 | 5.45 | -3.02% | 750,933 |
| Oct 1, 2026 | 5.81 | 5.82 | 5.46 | 5.62 | -3.10% | 1,201,560 |
| Sep 30, 2026 | 5.95 | 5.97 | 5.76 | 5.80 | -2.03% | 1,136,285 |
| Sep 29, 2026 | 6.13 | 6.17 | 5.83 | 5.92 | -3.74% | 1,169,798 |
| Sep 28, 2026 | 5.73 | 6.17 | 5.67 | 6.15 | +6.96% | 1,436,374 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.67 | 5.75 | -2.21% | 705,190 |
| Sep 24, 2026 | 5.75 | 6.06 | 5.75 | 5.88 | +1.20% | 1,198,733 |
| Sep 23, 2026 | 5.86 | 5.89 | 5.70 | 5.81 | -0.51% | 774,268 |
| Sep 22, 2026 | 5.90 | 5.97 | 5.71 | 5.84 | -0.68% | 978,060 |
| Sep 21, 2026 | 5.92 | 5.98 | 5.74 | 5.88 | +0.17% | 1,313,024 |
| Sep 18, 2026 | 5.40 | 5.99 | 5.39 | 5.87 | +9.93% | 3,535,736 |
| Sep 17, 2026 | 5.22 | 5.46 | 5.20 | 5.34 | +4.71% | 1,705,979 |
| Sep 16, 2026 | 5.40 | 5.53 | 5.10 | 5.10 | +1.59% | 3,867,633 |
| Sep 15, 2026 | 5.05 | 5.07 | 4.90 | 5.02 | -0.59% | 610,025 |
| Sep 14, 2026 | 5.22 | 5.26 | 5.04 | 5.05 | -4.54% | 674,195 |
| Sep 11, 2026 | 5.28 | 5.39 | 5.26 | 5.29 | +0.95% | 667,872 |
| Sep 10, 2026 | 5.21 | 5.34 | 5.14 | 5.24 | +0.58% | 540,858 |
| Sep 9, 2026 | 5.15 | 5.24 | 5.06 | 5.21 | +0.39% | 572,359 |
| Sep 8, 2026 | 5.26 | 5.32 | 5.14 | 5.19 | -2.44% | 632,635 |
| Sep 4, 2026 | 5.31 | 5.40 | 5.21 | 5.32 | -1.12% | 535,402 |
| Sep 3, 2026 | 5.37 | 5.47 | 5.28 | 5.38 | +0.75% | 673,701 |
| Sep 2, 2026 | 5.24 | 5.42 | 5.17 | 5.34 | +2.89% | 700,300 |
| Aug 31, 2026 | 5.00 | 5.26 | 4.98 | 5.19 | +4.85% | 1,250,840 |
| Aug 28, 2026 | 4.84 | 5.00 | 4.82 | 4.95 | +1.43% | 878,459 |
| Aug 27, 2026 | 4.88 | 4.98 | 4.79 | 4.88 | -0.61% | 967,686 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.78 | 4.91 | -2.77% | 890,180 |
| Aug 25, 2026 | 5.24 | 5.39 | 5.01 | 5.05 | -3.81% | 1,771,959 |
| Aug 24, 2026 | 4.79 | 5.36 | 4.71 | 5.25 | +18.51% | 3,178,121 |
| Aug 21, 2026 | 4.32 | 4.59 | 4.32 | 4.43 | +3.75% | 2,269,162 |
| Aug 20, 2026 | 3.89 | 4.37 | 3.75 | 4.27 | +7.02% | 1,370,569 |
| Aug 19, 2026 | 4.00 | 4.08 | 3.94 | 3.99 | +1.01% | 546,895 |
| Aug 18, 2026 | 3.92 | 4.00 | 3.83 | 3.95 | +1.80% | 675,582 |
| Aug 17, 2026 | 4.04 | 4.04 | 3.77 | 3.88 | -4.32% | 591,717 |
| Aug 14, 2026 | 4.15 | 4.18 | 3.98 | 4.05 | -0.86% | 607,270 |
| Aug 13, 2026 | 3.98 | 4.14 | 3.84 | 4.09 | +2.00% | 559,858 |
| Aug 12, 2026 | 3.81 | 4.02 | 3.76 | 4.01 | +5.53% | 921,390 |
| Aug 11, 2026 | 3.77 | 3.86 | 3.75 | 3.80 | +0.80% | 772,808 |
| Aug 10, 2026 | 3.81 | 3.85 | 3.69 | 3.77 | -1.05% | 1,022,803 |
| Aug 7, 2026 | 3.83 | 3.85 | 3.73 | 3.81 | +0.26% | 342,030 |
| Aug 6, 2026 | 3.79 | 3.88 | 3.77 | 3.80 | +1.06% | 503,349 |
| Aug 5, 2026 | 3.78 | 3.90 | 3.67 | 3.76 | -2.08% | 741,941 |
| Aug 4, 2026 | 3.82 | 3.90 | 3.79 | 3.84 | +1.32% | 575,289 |
| Aug 3, 2026 | 4.08 | 4.10 | 3.75 | 3.79 | -8.01% | 1,026,989 |
| Jul 31, 2026 | 3.58 | 4.12 | 3.54 | 4.12 | +15.41% | 1,721,179 |
| Jul 30, 2026 | 3.50 | 3.61 | 3.49 | 3.57 | +1.13% | 989,695 |
| Jul 29, 2026 | 3.09 | 3.61 | 3.08 | 3.53 | +13.87% | 3,138,187 |
| Jul 28, 2026 | 3.09 | 3.14 | 3.05 | 3.10 | +0.65% | 330,587 |
| Jul 27, 2026 | 3.12 | 3.24 | 3.07 | 3.08 | +0.65% | 397,899 |
| Jul 24, 2026 | 3.14 | 3.20 | 3.04 | 3.06 | -3.77% | 588,655 |
| Jul 23, 2026 | 3.21 | 3.29 | 3.10 | 3.18 | -0.31% | 1,179,397 |
| Jul 22, 2026 | 3.51 | 3.52 | 3.18 | 3.19 | -9.38% | 1,476,740 |
| Jul 21, 2026 | 3.40 | 3.57 | 3.38 | 3.52 | +3.23% | 440,710 |
| Jul 20, 2026 | 3.41 | 3.47 | 3.38 | 3.41 | -1.45% | 540,102 |
| Jul 17, 2026 | 3.29 | 3.46 | 3.29 | 3.46 | +2.67% | 223,558 |
| Jul 16, 2026 | 3.35 | 3.40 | 3.29 | 3.37 | -0.30% | 353,259 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.28 | 3.38 | +2.42% | 322,819 |
| Jul 14, 2026 | 3.31 | 3.40 | 3.19 | 3.30 | -2.37% | 704,810 |
| Jul 13, 2026 | 3.34 | 3.49 | 3.25 | 3.38 | +3.05% | 727,969 |
| Jul 10, 2026 | 3.32 | 3.37 | 3.25 | 3.28 | -1.20% | 397,734 |
| Jul 9, 2026 | 3.40 | 3.45 | 3.25 | 3.32 | -2.35% | 629,021 |
| Jul 8, 2026 | 3.47 | 3.48 | 3.34 | 3.40 | -2.58% | 385,125 |
| Jul 7, 2026 | 3.50 | 3.53 | 3.38 | 3.49 | +0.87% | 638,833 |
| Jul 6, 2026 | 3.65 | 3.72 | 3.46 | 3.46 | -4.16% | 622,364 |
| Jul 2, 2026 | 3.67 | 3.70 | 3.55 | 3.61 | +0.84% | 479,403 |
| Jul 1, 2026 | 3.79 | 3.80 | 3.57 | 3.58 | -2.98% | 882,902 |
| Jun 30, 2026 | 3.77 | 3.95 | 3.63 | 3.69 | -0.81% | 853,940 |
| Jun 29, 2026 | 3.61 | 3.73 | 3.61 | 3.72 | +1.09% | 690,357 |
| Jun 26, 2026 | 3.56 | 3.70 | 3.48 | 3.68 | +5.75% | 991,866 |
| Jun 25, 2026 | 3.73 | 3.77 | 3.45 | 3.48 | -5.95% | 1,088,291 |
| Jun 24, 2026 | 3.69 | 3.75 | 3.65 | 3.70 | +0.00% | 787,083 |
| Jun 23, 2026 | 3.70 | 3.77 | 3.65 | 3.70 | +1.37% | 787,900 |
| Jun 22, 2026 | 3.94 | 3.99 | 3.64 | 3.65 | -6.89% | 1,011,341 |
| Jun 18, 2026 | 3.92 | 4.01 | 3.83 | 3.92 | +0.13% | 1,080,458 |
| Jun 17, 2026 | 3.85 | 4.09 | 3.75 | 3.92 | +1.16% | 882,239 |
| Jun 16, 2026 | 3.85 | 4.13 | 3.75 | 3.87 | -8.73% | 5,493,541 |
| Jun 15, 2026 | 4.23 | 4.34 | 4.17 | 4.24 | +1.68% | 641,310 |
| Jun 12, 2026 | 4.31 | 4.45 | 4.16 | 4.17 | -1.18% | 533,766 |
| Jun 11, 2026 | 4.07 | 4.37 | 4.05 | 4.22 | +1.93% | 896,656 |
| Jun 10, 2026 | 4.09 | 4.24 | 4.05 | 4.14 | -0.48% | 617,621 |
| Jun 9, 2026 | 4.34 | 4.59 | 4.13 | 4.16 | -1.89% | 1,431,206 |
| Jun 8, 2026 | 3.62 | 4.28 | 3.62 | 4.24 | +19.77% | 2,265,909 |
| Jun 5, 2026 | 3.69 | 3.73 | 3.48 | 3.54 | -5.35% | 694,105 |
| Jun 4, 2026 | 3.16 | 3.78 | 3.15 | 3.74 | +19.11% | 1,483,037 |
| Jun 3, 2026 | 3.00 | 3.17 | 2.94 | 3.14 | +4.67% | 637,460 |
| Jun 2, 2026 | 3.23 | 3.24 | 2.99 | 3.00 | -6.83% | 1,311,140 |
| Jun 1, 2026 | 3.30 | 3.35 | 3.21 | 3.22 | -4.17% | 754,147 |
| May 29, 2026 | 3.46 | 3.46 | 3.35 | 3.36 | -2.04% | 699,179 |
| May 28, 2026 | 3.45 | 3.50 | 3.37 | 3.43 | -0.29% | 401,747 |
| May 27, 2026 | 3.40 | 3.50 | 3.38 | 3.44 | +0.58% | 331,552 |
| May 26, 2026 | 3.37 | 3.48 | 3.36 | 3.42 | +2.40% | 468,893 |
| May 22, 2026 | 3.38 | 3.44 | 3.31 | 3.34 | -1.18% | 197,599 |
| May 21, 2026 | 3.25 | 3.40 | 3.23 | 3.38 | +2.42% | 672,600 |
| May 20, 2026 | 3.25 | 3.33 | 3.25 | 3.30 | +0.61% | 423,290 |
| May 19, 2026 | 3.24 | 3.31 | 3.20 | 3.28 | +0.92% | 277,555 |
| May 18, 2026 | 3.30 | 3.36 | 3.22 | 3.25 | -1.81% | 361,833 |
| May 15, 2026 | 3.41 | 3.42 | 3.27 | 3.31 | -3.50% | 683,786 |
| May 14, 2026 | 3.67 | 3.69 | 3.42 | 3.43 | -6.54% | 342,349 |
| May 13, 2026 | 3.51 | 3.73 | 3.44 | 3.67 | +3.38% | 528,253 |
| May 12, 2026 | 3.59 | 3.59 | 3.38 | 3.55 | -1.11% | 377,371 |
| May 11, 2026 | 3.41 | 3.73 | 3.36 | 3.59 | +10.12% | 606,804 |
| May 8, 2026 | 3.21 | 3.32 | 3.17 | 3.26 | +1.87% | 469,973 |
| May 7, 2026 | 3.31 | 3.44 | 3.17 | 3.20 | -10.36% | 716,610 |
| May 6, 2026 | 3.53 | 3.61 | 3.39 | 3.57 | +2.00% | 472,941 |
| May 5, 2026 | 3.57 | 3.61 | 3.46 | 3.50 | -0.57% | 208,437 |
| May 4, 2026 | 3.47 | 3.57 | 3.46 | 3.52 | +1.73% | 154,951 |
| May 1, 2026 | 3.35 | 3.49 | 3.35 | 3.46 | +3.59% | 184,258 |
| Apr 30, 2026 | 3.31 | 3.37 | 3.31 | 3.34 | +1.21% | 246,982 |
| Apr 29, 2026 | 3.50 | 3.53 | 3.30 | 3.30 | -6.25% | 406,766 |
| Apr 28, 2026 | 3.35 | 3.55 | 3.33 | 3.52 | +6.67% | 509,372 |
| Apr 27, 2026 | 3.40 | 3.49 | 3.30 | 3.30 | -2.37% | 413,102 |
| Apr 24, 2026 | 3.34 | 3.48 | 3.32 | 3.38 | +0.00% | 460,163 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.35 | 3.38 | -3.43% | 940,539 |
| Apr 22, 2026 | 3.53 | 3.63 | 3.46 | 3.50 | -0.28% | 338,579 |
| Apr 21, 2026 | 3.63 | 3.71 | 3.51 | 3.51 | -3.04% | 650,727 |
| Apr 20, 2026 | 3.61 | 3.65 | 3.46 | 3.62 | +0.28% | 196,897 |
| Apr 17, 2026 | 3.65 | 3.75 | 3.60 | 3.61 | -0.28% | 211,833 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.58 | 3.62 | -1.09% | 167,706 |
| Apr 15, 2026 | 3.56 | 3.67 | 3.56 | 3.66 | +3.68% | 201,495 |
| Apr 14, 2026 | 3.71 | 3.78 | 3.51 | 3.53 | -4.85% | 274,849 |
| Apr 13, 2026 | 3.58 | 3.74 | 3.55 | 3.71 | +2.49% | 320,961 |
| Apr 10, 2026 | 3.60 | 3.69 | 3.58 | 3.62 | +0.56% | 174,303 |
| Apr 9, 2026 | 3.53 | 3.70 | 3.42 | 3.60 | +0.56% | 436,101 |
| Apr 8, 2026 | 3.58 | 3.69 | 3.50 | 3.58 | +5.60% | 393,835 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.33 | 3.39 | -10.55% | 649,920 |
| Apr 6, 2026 | 3.70 | 3.92 | 3.69 | 3.79 | +3.84% | 438,391 |
| Apr 2, 2026 | 3.55 | 3.67 | 3.49 | 3.65 | +0.83% | 246,833 |
| Apr 1, 2026 | 3.55 | 3.69 | 3.55 | 3.62 | +5.54% | 473,335 |
| Mar 31, 2026 | 3.33 | 3.47 | 3.27 | 3.43 | +4.26% | 602,869 |
| Mar 30, 2026 | 3.13 | 3.35 | 3.10 | 3.29 | +5.79% | 722,571 |
| Mar 27, 2026 | 3.23 | 3.24 | 3.10 | 3.11 | -4.01% | 317,842 |
| Mar 26, 2026 | 3.14 | 3.25 | 3.08 | 3.24 | +3.18% | 553,792 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.13 | 3.14 | +0.32% | 346,748 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.03 | 3.13 | -6.01% | 1,133,736 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.31 | 3.33 | -5.67% | 878,014 |
| Mar 20, 2026 | 3.57 | 3.62 | 3.44 | 3.53 | -1.40% | 1,261,534 |
| Mar 19, 2026 | 3.66 | 3.68 | 3.42 | 3.58 | -5.79% | 979,395 |
| Mar 18, 2026 | 3.79 | 3.85 | 3.69 | 3.80 | -0.52% | 652,982 |
| Mar 17, 2026 | 3.66 | 3.88 | 3.66 | 3.82 | +5.82% | 392,891 |
| Mar 16, 2026 | 3.53 | 3.65 | 3.51 | 3.61 | +4.03% | 482,009 |
| Mar 13, 2026 | 3.58 | 3.63 | 3.45 | 3.47 | -1.98% | 550,203 |
| Mar 12, 2026 | 3.73 | 3.78 | 3.52 | 3.54 | -5.09% | 1,197,039 |
| Mar 11, 2026 | 3.86 | 3.90 | 3.70 | 3.73 | -3.87% | 640,184 |
| Mar 10, 2026 | 4.03 | 4.08 | 3.82 | 3.88 | -3.48% | 369,061 |
| Mar 9, 2026 | 3.95 | 4.03 | 3.80 | 4.02 | +0.25% | 371,352 |
| Mar 6, 2026 | 4.10 | 4.11 | 3.98 | 4.01 | -3.61% | 311,842 |
| Mar 5, 2026 | 3.94 | 4.17 | 3.90 | 4.16 | +6.94% | 733,374 |
| Mar 4, 2026 | 3.83 | 3.95 | 3.74 | 3.89 | +2.37% | 684,409 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.65 | 3.80 | -4.04% | 935,428 |
| Mar 2, 2026 | 3.89 | 4.00 | 3.78 | 3.96 | -0.75% | 999,887 |
| Feb 27, 2026 | 4.16 | 4.16 | 3.95 | 3.99 | -4.09% | 637,975 |
| Feb 26, 2026 | 4.08 | 4.17 | 3.95 | 4.16 | +1.71% | 632,069 |
| Feb 25, 2026 | 4.12 | 4.16 | 4.02 | 4.09 | -0.49% | 508,803 |
| Feb 24, 2026 | 4.22 | 4.22 | 4.04 | 4.11 | -2.61% | 387,580 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 4.22 | +1.93% | 1,131,577 |
| Feb 20, 2026 | 4.21 | 4.26 | 4.07 | 4.14 | -4.17% | 578,795 |
| Feb 19, 2026 | 4.40 | 4.45 | 4.07 | 4.32 | -1.14% | 1,752,179 |
| Feb 18, 2026 | 4.65 | 4.66 | 4.34 | 4.37 | -5.82% | 819,502 |
| Feb 17, 2026 | 4.68 | 4.69 | 4.38 | 4.64 | +0.00% | 530,928 |
| Feb 13, 2026 | 4.71 | 4.80 | 4.64 | 4.64 | -1.49% | 214,945 |
| Feb 12, 2026 | 4.90 | 4.93 | 4.64 | 4.71 | -2.89% | 461,411 |
| Feb 11, 2026 | 5.19 | 5.19 | 4.83 | 4.85 | -6.73% | 458,395 |
| Feb 10, 2026 | 5.12 | 5.30 | 5.11 | 5.20 | +1.17% | 550,784 |
| Feb 9, 2026 | 5.16 | 5.27 | 5.00 | 5.14 | +0.39% | 396,854 |
| Feb 6, 2026 | 5.01 | 5.15 | 4.97 | 5.12 | +2.61% | 316,848 |
| Feb 5, 2026 | 5.15 | 5.29 | 4.95 | 4.99 | -1.96% | 390,383 |
| Feb 4, 2026 | 5.22 | 5.36 | 5.07 | 5.09 | -2.30% | 420,331 |
| Feb 3, 2026 | 5.31 | 5.45 | 5.05 | 5.21 | -2.07% | 303,774 |
| Feb 2, 2026 | 5.33 | 5.36 | 5.24 | 5.32 | -0.93% | 223,467 |
| Jan 30, 2026 | 5.39 | 5.53 | 5.26 | 5.37 | -0.92% | 463,402 |
| Jan 29, 2026 | 5.37 | 5.58 | 5.35 | 5.42 | +2.46% | 408,114 |
| Jan 28, 2026 | 5.31 | 5.37 | 5.21 | 5.29 | -0.38% | 291,871 |
| Jan 27, 2026 | 5.30 | 5.45 | 5.29 | 5.31 | -0.38% | 393,887 |
| Jan 26, 2026 | 5.26 | 5.36 | 5.19 | 5.33 | +1.33% | 205,481 |
| Jan 23, 2026 | 5.17 | 5.30 | 5.10 | 5.26 | +1.74% | 224,169 |
| Jan 22, 2026 | 5.10 | 5.25 | 5.10 | 5.17 | +2.58% | 248,628 |
| Jan 21, 2026 | 4.99 | 5.12 | 4.92 | 5.04 | +1.61% | 252,449 |
| Jan 20, 2026 | 4.86 | 5.07 | 4.75 | 4.96 | +0.81% | 251,458 |
| Jan 16, 2026 | 4.90 | 5.01 | 4.86 | 4.92 | -0.61% | 217,861 |
| Jan 15, 2026 | 4.93 | 4.97 | 4.83 | 4.95 | -1.00% | 207,863 |
| Jan 14, 2026 | 4.81 | 5.01 | 4.76 | 5.00 | +3.52% | 242,505 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.70 | 4.83 | -2.03% | 321,089 |
| Jan 12, 2026 | 4.65 | 4.96 | 4.65 | 4.93 | +6.25% | 534,131 |
| Jan 9, 2026 | 4.79 | 4.86 | 4.61 | 4.64 | -1.90% | 332,309 |
| Jan 8, 2026 | 4.67 | 4.86 | 4.62 | 4.73 | +1.50% | 297,332 |
| Jan 7, 2026 | 4.68 | 4.77 | 4.57 | 4.66 | +1.75% | 321,008 |
| Jan 6, 2026 | 4.82 | 4.90 | 4.40 | 4.58 | -6.53% | 1,043,106 |
| Jan 5, 2026 | 5.00 | 5.02 | 4.75 | 4.90 | -2.00% | 769,010 |
| Jan 2, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | -2.53% | 317,773 |
| Dec 31, 2025 | 5.13 | 5.23 | 5.04 | 5.13 | +1.58% | 322,242 |
| Dec 30, 2025 | 4.97 | 5.12 | 4.97 | 5.05 | +1.61% | 293,288 |
| Dec 29, 2025 | 5.14 | 5.20 | 4.97 | 4.97 | -5.51% | 384,906 |
| Dec 26, 2025 | 5.30 | 5.35 | 5.16 | 5.26 | -0.57% | 360,945 |
| Dec 24, 2025 | 4.85 | 5.33 | 4.84 | 5.29 | +9.98% | 535,701 |
| Dec 23, 2025 | 5.00 | 5.09 | 4.79 | 4.81 | -2.63% | 772,754 |
| Dec 22, 2025 | 4.91 | 5.06 | 4.88 | 4.94 | +0.82% | 626,992 |
| Dec 19, 2025 | 4.80 | 5.07 | 4.80 | 4.90 | +3.59% | 912,706 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.67 | 4.73 | -5.40% | 900,126 |
| Dec 17, 2025 | 4.97 | 5.12 | 4.97 | 5.00 | -0.79% | 455,694 |
| Dec 16, 2025 | 5.40 | 5.49 | 4.79 | 5.04 | -6.67% | 1,261,513 |
| Dec 15, 2025 | 5.62 | 5.64 | 5.37 | 5.40 | -3.05% | 332,146 |
| Dec 12, 2025 | 5.75 | 5.78 | 5.40 | 5.57 | -3.13% | 426,216 |
| Dec 11, 2025 | 5.57 | 5.85 | 5.50 | 5.75 | +3.98% | 600,462 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.46 | 5.53 | -0.54% | 149,735 |
| Dec 9, 2025 | 5.23 | 5.67 | 5.23 | 5.56 | +2.02% | 546,256 |
| Dec 8, 2025 | 5.46 | 5.65 | 5.29 | 5.45 | -0.37% | 533,271 |
| Dec 5, 2025 | 5.11 | 5.50 | 5.10 | 5.47 | +7.89% | 862,010 |
| Dec 4, 2025 | 4.62 | 5.08 | 4.55 | 5.07 | +9.27% | 1,109,050 |
| Dec 3, 2025 | 4.50 | 4.70 | 4.32 | 4.64 | +0.87% | 1,233,558 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.60 | 4.60 | -4.96% | 470,801 |
| Dec 1, 2025 | 5.11 | 5.12 | 4.81 | 4.84 | -5.10% | 454,822 |
| Nov 28, 2025 | 5.06 | 5.14 | 5.05 | 5.10 | -0.97% | 340,128 |
| Nov 26, 2025 | 5.20 | 5.21 | 5.09 | 5.15 | -3.56% | 439,846 |
| Nov 25, 2025 | 5.47 | 5.47 | 5.12 | 5.34 | -2.38% | 445,839 |
| Nov 24, 2025 | 5.15 | 5.49 | 5.08 | 5.47 | +6.42% | 363,418 |
| Nov 21, 2025 | 5.12 | 5.32 | 5.07 | 5.14 | +1.58% | 302,697 |
| Nov 20, 2025 | 5.39 | 5.40 | 5.05 | 5.06 | -3.25% | 648,407 |
| Nov 19, 2025 | 5.10 | 5.25 | 5.10 | 5.23 | +2.35% | 277,942 |
| Nov 18, 2025 | 5.11 | 5.19 | 5.10 | 5.11 | -0.58% | 424,350 |
| Nov 17, 2025 | 5.44 | 5.49 | 5.12 | 5.14 | -6.38% | 727,572 |
| Nov 14, 2025 | 5.57 | 5.68 | 5.40 | 5.49 | -0.54% | 545,082 |
| Nov 13, 2025 | 5.21 | 5.78 | 5.11 | 5.52 | -1.43% | 915,026 |
| Nov 12, 2025 | 5.57 | 5.68 | 5.56 | 5.60 | +0.36% | 470,173 |
| Nov 11, 2025 | 5.46 | 5.65 | 5.38 | 5.58 | +1.82% | 484,304 |
| Nov 10, 2025 | 5.83 | 5.85 | 5.47 | 5.48 | -4.03% | 721,137 |
| Nov 7, 2025 | 5.45 | 5.71 | 5.42 | 5.71 | +12.85% | 1,006,218 |
| Nov 6, 2025 | 5.00 | 5.20 | 5.00 | 5.06 | +3.69% | 679,325 |
| Nov 5, 2025 | 4.86 | 5.07 | 4.83 | 4.88 | +1.04% | 898,101 |
| Nov 4, 2025 | 5.09 | 5.10 | 4.70 | 4.83 | -3.98% | 1,672,418 |
| Nov 3, 2025 | 5.81 | 5.87 | 4.81 | 5.03 | -34.25% | 4,630,571 |
| Oct 31, 2025 | 7.81 | 7.81 | 7.52 | 7.65 | -2.42% | 427,619 |
| Oct 30, 2025 | 7.88 | 7.92 | 7.80 | 7.84 | -0.76% | 302,793 |
| Oct 29, 2025 | 7.82 | 8.01 | 7.79 | 7.90 | +0.38% | 441,384 |
Daily open, high, low, close and volume for Alvotech Ordinary Shares (ALVO). Showing 250 trading days. Unadjusted prices.