Avolta AG (SWX:AVOL)
Switzerland
· Delayed Price · Currency is CHF 43.80
-2.04 (-4.45%)
Apr 28, 2026, 5:30 PM CET
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.50 | 44.50 | 43.18 | 43.26 | - | -5.63% | 224,247 |
| Apr 27, 2026 | 45.80 | 46.58 | 45.72 | 45.84 | 45.84 | -0.26% | 274,266 |
| Apr 24, 2026 | 46.52 | 46.52 | 44.66 | 45.96 | 45.96 | -2.00% | 326,392 |
| Apr 23, 2026 | 47.72 | 47.72 | 46.42 | 46.90 | 46.90 | -2.49% | 379,807 |
| Apr 22, 2026 | 50.25 | 50.45 | 47.86 | 48.10 | 48.10 | -4.47% | 406,115 |
| Apr 21, 2026 | 52.30 | 52.50 | 50.20 | 50.35 | 50.35 | -3.73% | 417,974 |
| Apr 20, 2026 | 52.00 | 52.85 | 52.00 | 52.30 | 52.30 | -0.76% | 230,525 |
| Apr 17, 2026 | 51.65 | 52.70 | 51.15 | 52.70 | 52.70 | 1.64% | 405,138 |
| Apr 16, 2026 | 51.55 | 52.65 | 51.55 | 51.85 | 51.85 | 0.88% | 231,082 |
| Apr 15, 2026 | 51.35 | 51.85 | 51.35 | 51.40 | 51.40 | 0.10% | 231,460 |
| Apr 14, 2026 | 51.70 | 52.05 | 51.35 | 51.35 | 51.35 | -0.39% | 258,669 |
| Apr 13, 2026 | 51.75 | 51.75 | 50.75 | 51.55 | 51.55 | -1.25% | 253,080 |
| Apr 10, 2026 | 52.20 | 52.80 | 51.85 | 52.20 | 52.20 | 0.68% | 269,364 |
| Apr 9, 2026 | 51.35 | 51.85 | 51.05 | 51.85 | 51.85 | 0.88% | 337,911 |
| Apr 8, 2026 | 51.70 | 52.45 | 51.10 | 51.40 | 51.40 | 5.76% | 449,760 |
| Apr 7, 2026 | 49.80 | 50.85 | 48.60 | 48.60 | 48.60 | -2.10% | 414,705 |
| Apr 2, 2026 | 48.66 | 49.64 | 48.10 | 49.64 | 49.64 | 1.43% | 291,336 |
| Apr 1, 2026 | 48.00 | 49.00 | 48.00 | 48.94 | 48.94 | 3.55% | 466,611 |
| Mar 31, 2026 | 47.50 | 47.94 | 47.26 | 47.26 | 47.26 | -0.25% | 290,992 |
| Mar 30, 2026 | 46.98 | 47.68 | 46.72 | 47.38 | 47.38 | 0.42% | 268,993 |
| Mar 27, 2026 | 47.52 | 47.52 | 46.52 | 47.18 | 47.18 | -0.63% | 178,157 |
| Mar 26, 2026 | 47.22 | 47.78 | 46.88 | 47.48 | 47.48 | -0.21% | 253,810 |
| Mar 25, 2026 | 47.14 | 47.84 | 46.98 | 47.58 | 47.58 | 1.32% | 269,183 |
| Mar 24, 2026 | 46.44 | 46.96 | 45.84 | 46.96 | 46.96 | 1.73% | 386,038 |
| Mar 23, 2026 | 43.78 | 46.44 | 43.34 | 46.16 | 46.16 | 4.29% | 390,594 |
| Mar 20, 2026 | 45.06 | 45.96 | 43.90 | 44.26 | 44.26 | -0.49% | 1,471,653 |
| Mar 19, 2026 | 45.40 | 45.60 | 44.48 | 44.48 | 44.48 | -3.43% | 492,267 |
| Mar 18, 2026 | 46.58 | 47.00 | 45.78 | 46.06 | 46.06 | -0.73% | 392,415 |
| Mar 17, 2026 | 46.94 | 47.02 | 45.72 | 46.40 | 46.40 | -3.69% | 568,284 |
| Mar 16, 2026 | 48.06 | 49.00 | 47.70 | 48.18 | 48.18 | 0.33% | 249,223 |
| Mar 13, 2026 | 47.86 | 48.52 | 47.42 | 48.02 | 48.02 | -0.46% | 163,120 |
| Mar 12, 2026 | 47.26 | 48.34 | 46.98 | 48.24 | 48.24 | 1.52% | 174,826 |
| Mar 11, 2026 | 47.96 | 48.38 | 46.02 | 47.52 | 47.52 | 3.66% | 360,840 |
| Mar 10, 2026 | 46.44 | 46.66 | 45.38 | 45.84 | 45.84 | 2.87% | 203,561 |
| Mar 9, 2026 | 44.28 | 45.06 | 43.88 | 44.56 | 44.56 | -3.05% | 219,043 |
| Mar 6, 2026 | 47.28 | 47.28 | 45.50 | 45.96 | 45.96 | -1.79% | 186,894 |
| 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 |