Avolta AG (SWX:AVOL)
Switzerland
· Delayed Price · Currency is CHF 46.26
-0.54 (-1.15%)
Mar 6, 2026, 1:24 PM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.28 | 47.28 | 46.36 | 46.52 | - | -0.60% | 5,615 |
| Mar 5, 2026 | 46.30 | 47.42 | 45.40 | 46.80 | 46.80 | 0.65% | 227,457 |
| Mar 4, 2026 | 45.52 | 46.78 | 45.22 | 46.50 | 46.50 | 2.33% | 253,177 |
| Mar 3, 2026 | 46.50 | 46.54 | 44.72 | 45.44 | 45.44 | -4.22% | 297,738 |
| Mar 2, 2026 | 48.78 | 49.28 | 46.10 | 47.44 | 47.44 | -6.52% | 463,496 |
| Feb 27, 2026 | 51.95 | 52.10 | 50.75 | 50.75 | 50.75 | -2.31% | 291,914 |
| Feb 26, 2026 | 51.30 | 52.25 | 51.20 | 51.95 | 51.95 | 1.27% | 152,790 |
| Feb 25, 2026 | 51.65 | 51.80 | 51.05 | 51.30 | 51.30 | -0.48% | 125,945 |
| Feb 24, 2026 | 51.35 | 52.00 | 51.20 | 51.55 | 51.55 | 0.29% | 127,048 |
| Feb 23, 2026 | 51.40 | 52.30 | 51.30 | 51.40 | 51.40 | -0.39% | 116,964 |
| Feb 20, 2026 | 52.00 | 52.30 | 51.55 | 51.60 | 51.60 | -0.77% | 127,080 |
| Feb 19, 2026 | 52.25 | 52.35 | 51.40 | 52.00 | 52.00 | -1.23% | 181,707 |
| Feb 18, 2026 | 52.35 | 52.80 | 52.15 | 52.65 | 52.65 | 0.48% | 134,717 |
| Feb 17, 2026 | 51.10 | 52.95 | 51.10 | 52.40 | 52.40 | 5.05% | 548,035 |
| Feb 16, 2026 | 48.28 | 49.88 | 48.28 | 49.88 | 49.88 | 3.10% | 177,082 |
| Feb 13, 2026 | 48.66 | 48.84 | 48.00 | 48.38 | 48.38 | -1.06% | 103,185 |
| Feb 12, 2026 | 49.00 | 49.38 | 48.66 | 48.90 | 48.90 | 0.66% | 133,298 |
| Feb 11, 2026 | 49.16 | 49.54 | 48.58 | 48.58 | 48.58 | -1.54% | 121,780 |
| Feb 10, 2026 | 49.10 | 49.52 | 48.48 | 49.34 | 49.34 | 0.12% | 148,661 |
| Feb 9, 2026 | 49.36 | 49.64 | 48.96 | 49.28 | 49.28 | -0.24% | 193,661 |
| Feb 6, 2026 | 49.12 | 49.44 | 48.26 | 49.40 | 49.40 | 0.69% | 109,366 |
| Feb 5, 2026 | 49.28 | 49.50 | 48.72 | 49.06 | 49.06 | 0.08% | 96,816 |
| Feb 4, 2026 | 47.78 | 49.02 | 47.62 | 49.02 | 49.02 | 2.94% | 160,850 |
| Feb 3, 2026 | 48.90 | 48.90 | 46.52 | 47.62 | 47.62 | -1.90% | 186,797 |
| Feb 2, 2026 | 47.40 | 48.54 | 47.38 | 48.54 | 48.54 | 2.62% | 96,720 |
| Jan 30, 2026 | 46.90 | 47.54 | 46.90 | 47.30 | 47.30 | 1.46% | 148,429 |
| Jan 29, 2026 | 47.12 | 47.50 | 46.18 | 46.62 | 46.62 | -2.06% | 151,961 |
| Jan 28, 2026 | 46.72 | 47.64 | 46.72 | 47.60 | 47.60 | 1.36% | 106,660 |
| Jan 27, 2026 | 47.28 | 47.52 | 46.56 | 46.96 | 46.96 | -0.68% | 118,447 |
| Jan 26, 2026 | 48.16 | 48.16 | 47.18 | 47.28 | 47.28 | -1.91% | 113,421 |
| Jan 23, 2026 | 48.38 | 48.60 | 47.60 | 48.20 | 48.20 | -1.39% | 233,076 |
| Jan 22, 2026 | 48.78 | 49.20 | 48.36 | 48.88 | 48.88 | 1.92% | 260,592 |
| Jan 21, 2026 | 47.62 | 48.04 | 46.88 | 47.96 | 47.96 | 0.84% | 190,863 |
| Jan 20, 2026 | 46.38 | 47.70 | 46.14 | 47.56 | 47.56 | 2.28% | 240,807 |
| Jan 19, 2026 | 45.56 | 46.62 | 45.56 | 46.50 | 46.50 | -0.17% | 83,869 |
| Jan 16, 2026 | 47.02 | 47.06 | 46.22 | 46.58 | 46.58 | -1.10% | 139,982 |
| Jan 15, 2026 | 47.00 | 47.42 | 46.38 | 47.10 | 47.10 | -0.30% | 137,335 |
| Jan 14, 2026 | 47.12 | 47.50 | 46.54 | 47.24 | 47.24 | -0.04% | 171,213 |
| Jan 13, 2026 | 47.66 | 47.66 | 46.40 | 47.26 | 47.26 | -0.96% | 187,524 |
| Jan 12, 2026 | 48.56 | 48.62 | 47.58 | 47.72 | 47.72 | -1.81% | 205,708 |
| Jan 9, 2026 | 47.74 | 48.86 | 47.70 | 48.60 | 48.60 | 2.32% | 310,188 |
| Jan 8, 2026 | 47.38 | 47.60 | 46.60 | 47.50 | 47.50 | 0.68% | 143,872 |
| Jan 7, 2026 | 46.72 | 47.78 | 46.50 | 47.18 | 47.18 | 1.16% | 215,205 |
| Jan 6, 2026 | 46.88 | 47.00 | 45.74 | 46.64 | 46.64 | -0.30% | 143,275 |
| Jan 5, 2026 | 47.14 | 47.14 | 45.52 | 46.78 | 46.78 | -0.76% | 285,617 |
| Dec 30, 2025 | 46.88 | 47.42 | 46.76 | 47.14 | 47.14 | 0.30% | 180,249 |
| Dec 29, 2025 | 46.66 | 47.16 | 46.66 | 47.00 | 47.00 | 0.09% | 156,049 |
| Dec 23, 2025 | 47.26 | 47.42 | 46.78 | 46.96 | 46.96 | -0.80% | 99,520 |
| Dec 22, 2025 | 47.00 | 47.60 | 47.00 | 47.34 | 47.34 | 0.72% | 177,821 |
| Dec 19, 2025 | 47.88 | 47.94 | 47.00 | 47.00 | 47.00 | -2.08% | 553,503 |
| Dec 18, 2025 | 47.10 | 48.06 | 46.30 | 48.00 | 48.00 | 1.91% | 225,662 |
| Dec 17, 2025 | 46.60 | 47.10 | 46.50 | 47.10 | 47.10 | 0.64% | 255,256 |
| Dec 16, 2025 | 46.68 | 47.10 | 46.26 | 46.80 | 46.80 | -0.38% | 171,083 |
| Dec 15, 2025 | 46.44 | 47.00 | 46.44 | 46.98 | 46.98 | 1.47% | 116,308 |
| Dec 12, 2025 | 47.00 | 47.22 | 46.22 | 46.30 | 46.30 | -1.36% | 128,573 |
| Dec 11, 2025 | 46.96 | 47.32 | 46.68 | 46.94 | 46.94 | 0.17% | 146,843 |
| Dec 10, 2025 | 46.64 | 46.96 | 46.22 | 46.86 | 46.86 | 0.26% | 125,181 |
| Dec 9, 2025 | 48.34 | 48.44 | 46.70 | 46.74 | 46.74 | -3.63% | 183,375 |
| Dec 8, 2025 | 47.50 | 48.66 | 47.50 | 48.50 | 48.50 | 1.89% | 225,179 |
| 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 |