Alvotech (ICE:ALVO)
Iceland
· Delayed Price · Currency is ISK 420.00
-7.00 (-1.64%)
At close: Apr 28, 2026
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 420.00 | 428.00 | 410.00 | 420.00 | 420.00 | -1.64% | 326,495 |
| Apr 27, 2026 | 422.00 | 427.00 | 417.00 | 427.00 | 427.00 | 1.18% | 87,054 |
| Apr 24, 2026 | 419.00 | 424.00 | 415.00 | 422.00 | 422.00 | -3.43% | 69,783 |
| Apr 22, 2026 | 433.00 | 442.00 | 433.00 | 437.00 | 437.00 | -1.80% | 36,475 |
| Apr 21, 2026 | 443.00 | 450.00 | 438.00 | 445.00 | 445.00 | 3.49% | 14,499 |
| Apr 20, 2026 | 440.00 | 442.00 | 430.00 | 430.00 | 430.00 | -4.87% | 105,551 |
| Apr 17, 2026 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 0.22% | 20,825 |
| Apr 16, 2026 | 446.00 | 453.00 | 446.00 | 451.00 | 451.00 | 1.12% | 61,112 |
| Apr 15, 2026 | 443.00 | 446.00 | 438.00 | 446.00 | 446.00 | -0.89% | 273,378 |
| Apr 14, 2026 | 446.00 | 457.00 | 446.00 | 450.00 | 450.00 | 1.81% | 142,671 |
| Apr 13, 2026 | 442.00 | 442.00 | 437.00 | 442.00 | 442.00 | -1.12% | 6,086 |
| Apr 10, 2026 | 442.00 | 448.00 | 438.00 | 447.00 | 447.00 | 2.52% | 71,385 |
| Apr 9, 2026 | 447.00 | 447.00 | 427.00 | 436.00 | 436.00 | -3.54% | 96,714 |
| Apr 8, 2026 | 456.00 | 459.00 | 448.00 | 452.00 | 452.00 | 0.89% | 218,374 |
| Apr 7, 2026 | 467.00 | 475.00 | 441.00 | 448.00 | 448.00 | -1.10% | 237,960 |
| Apr 1, 2026 | 435.00 | 456.00 | 435.00 | 453.00 | 453.00 | 5.84% | 235,510 |
| Mar 31, 2026 | 401.00 | 428.00 | 400.00 | 428.00 | 428.00 | 9.18% | 746,796 |
| Mar 30, 2026 | 393.00 | 393.00 | 386.00 | 392.00 | 392.00 | -0.51% | 95,965 |
| Mar 27, 2026 | 397.00 | 399.00 | 391.00 | 394.00 | 394.00 | 1.29% | 48,187 |
| Mar 26, 2026 | 393.00 | 395.00 | 384.00 | 389.00 | 389.00 | -0.26% | 112,956 |
| Mar 25, 2026 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 226,832 |
| Mar 24, 2026 | 421.00 | 422.00 | 385.00 | 395.00 | 395.00 | -8.78% | 338,798 |
| Mar 23, 2026 | 431.00 | 437.00 | 417.00 | 433.00 | 433.00 | -0.46% | 137,890 |
| Mar 20, 2026 | 441.00 | 445.00 | 429.00 | 435.00 | 435.00 | -1.14% | 216,245 |
| Mar 19, 2026 | 477.00 | 479.00 | 427.00 | 440.00 | 440.00 | -5.98% | 328,218 |
| Mar 18, 2026 | 470.00 | 479.00 | 462.00 | 468.00 | 468.00 | -0.43% | 190,893 |
| Mar 17, 2026 | 451.00 | 472.00 | 450.00 | 470.00 | 470.00 | 4.91% | 312,411 |
| Mar 16, 2026 | 444.00 | 448.00 | 435.00 | 448.00 | 448.00 | -1.10% | 171,386 |
| Mar 13, 2026 | 448.00 | 453.00 | 441.00 | 453.00 | 453.00 | -1.95% | 228,077 |
| Mar 12, 2026 | 470.00 | 474.00 | 460.00 | 462.00 | 462.00 | -3.14% | 59,989 |
| Mar 11, 2026 | 486.00 | 487.00 | 468.00 | 477.00 | 477.00 | -3.25% | 214,971 |
| Mar 10, 2026 | 495.00 | 504.00 | 490.00 | 493.00 | 493.00 | 1.02% | 155,738 |
| Mar 9, 2026 | 499.00 | 499.00 | 483.00 | 488.00 | 488.00 | -3.17% | 133,299 |
| 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 |