Avolta AG (SWX:AVOL)
Switzerland
· Delayed Price · Currency is CHF 47.60
-0.04 (-0.08%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 45.36 | 45.70 | 44.94 | 45.20 | 45.20 | -0.22% | 108,279 |
| Sep 25, 2025 | 45.66 | 45.92 | 45.14 | 45.30 | 45.30 | -0.92% | 142,249 |
| Sep 24, 2025 | 46.26 | 46.26 | 45.64 | 45.72 | 45.72 | -1.42% | 102,269 |
| Sep 23, 2025 | 45.68 | 46.44 | 45.68 | 46.38 | 46.38 | 1.76% | 160,453 |
| Sep 22, 2025 | 45.74 | 45.80 | 45.26 | 45.58 | 45.58 | -0.18% | 92,274 |
| Sep 19, 2025 | 46.32 | 46.44 | 45.58 | 45.66 | 45.66 | -1.42% | 489,986 |
| Sep 18, 2025 | 46.00 | 46.66 | 45.50 | 46.32 | 46.32 | 0.74% | 147,175 |
| Sep 17, 2025 | 45.48 | 46.00 | 45.38 | 45.98 | 45.98 | 0.88% | 114,972 |
| Sep 16, 2025 | 45.78 | 45.98 | 45.36 | 45.58 | 45.58 | -0.57% | 131,910 |
| Sep 15, 2025 | 45.74 | 46.00 | 45.44 | 45.84 | 45.84 | 0.44% | 127,077 |
| Sep 12, 2025 | 45.58 | 45.80 | 45.20 | 45.64 | 45.64 | 0.44% | 75,051 |
| Sep 11, 2025 | 45.14 | 45.46 | 44.96 | 45.44 | 45.44 | 1.38% | 135,620 |
| Sep 10, 2025 | 45.00 | 45.02 | 44.52 | 44.82 | 44.82 | -0.18% | 68,324 |
| Sep 9, 2025 | 45.00 | 45.12 | 44.58 | 44.90 | 44.90 | 0.04% | 123,285 |
| Sep 8, 2025 | 44.74 | 44.96 | 44.56 | 44.88 | 44.88 | 0.45% | 95,367 |
| Sep 5, 2025 | 45.10 | 45.14 | 44.50 | 44.68 | 44.68 | -0.18% | 102,472 |
| Sep 4, 2025 | 44.40 | 45.10 | 44.20 | 44.76 | 44.76 | 0.99% | 158,810 |
| Sep 3, 2025 | 44.20 | 44.66 | 44.08 | 44.32 | 44.32 | 0.96% | 233,443 |
| Sep 2, 2025 | 45.14 | 45.14 | 43.76 | 43.90 | 43.90 | -2.83% | 299,023 |
| Sep 1, 2025 | 45.98 | 46.04 | 44.96 | 45.18 | 45.18 | -1.74% | 225,863 |
| Aug 29, 2025 | 46.20 | 46.52 | 45.88 | 45.98 | 45.98 | -0.43% | 203,405 |
| Aug 28, 2025 | 46.00 | 46.42 | 45.78 | 46.18 | 46.18 | 0.83% | 126,180 |
| Aug 27, 2025 | 45.86 | 46.00 | 45.64 | 45.80 | 45.80 | 0.09% | 95,069 |
| Aug 26, 2025 | 45.80 | 46.02 | 45.32 | 45.76 | 45.76 | -0.56% | 290,190 |
| Aug 25, 2025 | 46.24 | 46.44 | 46.02 | 46.02 | 46.02 | -0.60% | 100,350 |
| Aug 22, 2025 | 45.92 | 46.30 | 45.68 | 46.30 | 46.30 | 0.56% | 116,458 |
| Aug 21, 2025 | 47.22 | 47.30 | 45.86 | 46.04 | 46.04 | -2.42% | 181,320 |
| Aug 20, 2025 | 46.64 | 47.18 | 46.64 | 47.18 | 47.18 | 0.38% | 178,180 |
| Aug 19, 2025 | 46.32 | 47.00 | 46.22 | 47.00 | 47.00 | 1.51% | 184,918 |
| Aug 18, 2025 | 46.46 | 46.46 | 46.00 | 46.30 | 46.30 | 0.09% | 117,448 |
| Aug 15, 2025 | 46.40 | 46.68 | 45.98 | 46.26 | 46.26 | -0.04% | 100,771 |
| Aug 14, 2025 | 45.42 | 46.30 | 45.40 | 46.28 | 46.28 | 2.57% | 297,315 |
| Aug 13, 2025 | 44.50 | 45.12 | 44.50 | 45.12 | 45.12 | 1.39% | 183,031 |
| Aug 12, 2025 | 44.20 | 44.58 | 43.94 | 44.50 | 44.50 | 0.09% | 151,673 |
| Aug 11, 2025 | 44.80 | 44.96 | 44.22 | 44.46 | 44.46 | -0.63% | 144,176 |
| Aug 8, 2025 | 44.50 | 44.74 | 44.38 | 44.74 | 44.74 | 1.22% | 186,686 |
| Aug 7, 2025 | 43.50 | 44.38 | 43.14 | 44.20 | 44.20 | 3.80% | 485,604 |
| Aug 6, 2025 | 42.46 | 42.68 | 42.24 | 42.58 | 42.58 | 0.42% | 146,859 |
| Aug 5, 2025 | 42.26 | 43.00 | 42.10 | 42.40 | 42.40 | 1.39% | 232,594 |
| Aug 4, 2025 | 41.80 | 42.48 | 41.42 | 41.82 | 41.82 | -1.88% | 385,779 |
| Jul 31, 2025 | 43.04 | 43.34 | 41.68 | 42.62 | 42.62 | 1.91% | 291,408 |
| Jul 30, 2025 | 42.12 | 42.54 | 41.82 | 41.82 | 41.82 | -0.71% | 330,682 |
| Jul 29, 2025 | 42.34 | 42.66 | 42.12 | 42.12 | 42.12 | -0.52% | 180,709 |
| Jul 28, 2025 | 43.08 | 43.34 | 42.34 | 42.34 | 42.34 | -1.53% | 166,368 |
| Jul 25, 2025 | 43.32 | 43.40 | 42.94 | 43.00 | 43.00 | -1.06% | 159,346 |
| Jul 24, 2025 | 43.86 | 43.86 | 43.32 | 43.46 | 43.46 | 0.32% | 117,724 |
| Jul 23, 2025 | 43.20 | 43.66 | 43.20 | 43.32 | 43.32 | 0.88% | 131,066 |
| Jul 22, 2025 | 43.28 | 43.48 | 42.94 | 42.94 | 42.94 | -1.06% | 151,388 |
| Jul 21, 2025 | 43.58 | 43.74 | 43.20 | 43.40 | 43.40 | -0.41% | 159,707 |
| Jul 18, 2025 | 43.78 | 44.08 | 43.52 | 43.58 | 43.58 | -0.05% | 139,002 |