Alvotech (ICE:ALVO)
Iceland
· Delayed Price · Currency is ISK 504.00
+5.00 (1.00%)
At close: Mar 6, 2026
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 508.00 | 530.00 | 504.00 | 504.00 | 504.00 | 1.00% | 238,011 |
| Mar 5, 2026 | 479.00 | 506.00 | 479.00 | 499.00 | 499.00 | 4.83% | 198,170 |
| Mar 4, 2026 | 461.00 | 476.00 | 458.00 | 476.00 | 476.00 | 2.81% | 140,593 |
| Mar 3, 2026 | 466.00 | 468.00 | 448.00 | 463.00 | 463.00 | -0.64% | 425,009 |
| Mar 2, 2026 | 476.00 | 478.00 | 463.00 | 466.00 | 466.00 | -3.72% | 129,120 |
| Feb 27, 2026 | 502.00 | 506.00 | 484.00 | 484.00 | 484.00 | -3.59% | 141,235 |
| Feb 26, 2026 | 502.00 | 502.00 | 494.00 | 502.00 | 502.00 | - | 18,727 |
| Feb 25, 2026 | 506.00 | 506.00 | 498.00 | 502.00 | 502.00 | -0.79% | 142,478 |
| Feb 24, 2026 | 502.00 | 522.00 | 502.00 | 506.00 | 506.00 | 2.43% | 310,886 |
| Feb 23, 2026 | 510.00 | 510.00 | 479.00 | 494.00 | 494.00 | -3.89% | 213,580 |
| Feb 20, 2026 | 524.00 | 526.00 | 512.00 | 514.00 | 514.00 | -1.91% | 139,801 |
| Feb 19, 2026 | 542.00 | 544.00 | 520.00 | 524.00 | 524.00 | -3.68% | 210,869 |
| Feb 18, 2026 | 554.00 | 562.00 | 540.00 | 544.00 | 544.00 | -0.73% | 384,860 |
| Feb 17, 2026 | 578.00 | 578.00 | 542.00 | 548.00 | 548.00 | -5.19% | 227,862 |
| Feb 16, 2026 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -0.34% | 16,695 |
| Feb 13, 2026 | 578.00 | 586.00 | 574.00 | 580.00 | 580.00 | -0.34% | 91,126 |
| Feb 12, 2026 | 600.00 | 600.00 | 582.00 | 582.00 | 582.00 | -3.96% | 74,500 |
| Feb 11, 2026 | 624.00 | 630.00 | 606.00 | 606.00 | 606.00 | -1.30% | 99,674 |
| Feb 10, 2026 | 618.00 | 620.00 | 612.00 | 614.00 | 614.00 | -0.97% | 8,710 |
| Feb 9, 2026 | 622.00 | 622.00 | 614.00 | 620.00 | 620.00 | -0.32% | 39,822 |
| Feb 6, 2026 | 618.00 | 624.00 | 612.00 | 622.00 | 622.00 | -0.96% | 38,760 |
| Feb 5, 2026 | 646.00 | 650.00 | 626.00 | 628.00 | 628.00 | -2.18% | 228,344 |
| Feb 4, 2026 | 640.00 | 644.00 | 632.00 | 642.00 | 642.00 | -1.23% | 25,684 |
| Feb 3, 2026 | 658.00 | 658.00 | 646.00 | 650.00 | 650.00 | -0.91% | 11,422 |
| Feb 2, 2026 | 654.00 | 656.00 | 646.00 | 656.00 | 656.00 | 2.50% | 60,500 |
| Jan 30, 2026 | 666.00 | 666.00 | 640.00 | 640.00 | 640.00 | -3.90% | 111,428 |
| Jan 29, 2026 | 638.00 | 676.00 | 638.00 | 666.00 | 666.00 | 4.39% | 373,307 |
| Jan 28, 2026 | 648.00 | 650.00 | 636.00 | 638.00 | 638.00 | -3.04% | 53,620 |
| Jan 27, 2026 | 644.00 | 658.00 | 638.00 | 658.00 | 658.00 | 2.17% | 126,399 |
| Jan 26, 2026 | 640.00 | 648.00 | 638.00 | 644.00 | 644.00 | - | 35,459 |
| Jan 23, 2026 | 638.00 | 644.00 | 638.00 | 644.00 | 644.00 | 0.63% | 62,898 |
| Jan 22, 2026 | 622.00 | 642.00 | 622.00 | 640.00 | 640.00 | 3.56% | 142,956 |
| Jan 21, 2026 | 606.00 | 618.00 | 606.00 | 618.00 | 618.00 | 2.32% | 145,497 |
| Jan 20, 2026 | 606.00 | 606.00 | 600.00 | 604.00 | 604.00 | -0.66% | 35,645 |
| Jan 19, 2026 | 618.00 | 618.00 | 600.00 | 608.00 | 608.00 | -0.98% | 109,206 |
| Jan 16, 2026 | 620.00 | 624.00 | 614.00 | 614.00 | 614.00 | -1.29% | 18,932 |
| Jan 15, 2026 | 612.00 | 622.00 | 610.00 | 622.00 | 622.00 | 2.64% | 82,618 |
| Jan 14, 2026 | 606.00 | 606.00 | 602.00 | 606.00 | 606.00 | 1.68% | 11,981 |
| Jan 13, 2026 | 608.00 | 616.00 | 596.00 | 596.00 | 596.00 | -0.67% | 286,074 |
| Jan 12, 2026 | 598.00 | 600.00 | 596.00 | 600.00 | 600.00 | - | 69,006 |
| Jan 9, 2026 | 596.00 | 608.00 | 594.00 | 600.00 | 600.00 | 1.35% | 399,446 |
| Jan 8, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | 0.34% | 36,957 |
| Jan 7, 2026 | 588.00 | 592.00 | 580.00 | 590.00 | 590.00 | -0.34% | 96,271 |
| Jan 6, 2026 | 618.00 | 624.00 | 592.00 | 592.00 | 592.00 | -5.13% | 181,162 |
| Jan 5, 2026 | 634.00 | 634.00 | 624.00 | 624.00 | 624.00 | -1.27% | 46,217 |
| Jan 2, 2026 | 636.00 | 642.00 | 630.00 | 632.00 | 632.00 | - | 181,167 |
| Dec 30, 2025 | 620.00 | 632.00 | 620.00 | 632.00 | 632.00 | 0.64% | 63,187 |
| Dec 29, 2025 | 644.00 | 644.00 | 628.00 | 628.00 | 628.00 | -0.95% | 72,732 |
| Dec 23, 2025 | 620.00 | 634.00 | 614.00 | 634.00 | 634.00 | 2.26% | 54,798 |
| Dec 22, 2025 | 626.00 | 626.00 | 616.00 | 620.00 | 620.00 | 0.32% | 78,687 |
| Dec 19, 2025 | 608.00 | 622.00 | 600.00 | 618.00 | 618.00 | 1.98% | 179,287 |
| Dec 18, 2025 | 644.00 | 644.00 | 606.00 | 606.00 | 606.00 | -6.48% | 210,109 |
| Dec 17, 2025 | 650.00 | 656.00 | 642.00 | 648.00 | 648.00 | -1.82% | 66,176 |
| Dec 16, 2025 | 686.00 | 686.00 | 650.00 | 660.00 | 660.00 | -6.78% | 94,187 |
| Dec 15, 2025 | 726.00 | 726.00 | 696.00 | 708.00 | 708.00 | -3.01% | 90,417 |
| Dec 12, 2025 | 718.00 | 736.00 | 718.00 | 730.00 | 730.00 | 2.82% | 484,282 |
| Dec 11, 2025 | 710.00 | 716.00 | 700.00 | 710.00 | 710.00 | -0.28% | 145,121 |
| Dec 10, 2025 | 712.00 | 716.00 | 706.00 | 712.00 | 712.00 | 0.56% | 66,448 |
| Dec 9, 2025 | 690.00 | 708.00 | 680.00 | 708.00 | 708.00 | 2.61% | 340,005 |
| Dec 8, 2025 | 690.00 | 698.00 | 678.00 | 690.00 | 690.00 | 2.37% | 469,304 |
| 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 |