Avolta AG (VIE:AVOL)
Austria
· Delayed Price · Currency is EUR 50.80
-0.95 (-1.84%)
At close: Mar 6, 2026
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.95 | 51.95 | 50.80 | 50.80 | 50.80 | -1.84% | - |
| Mar 5, 2026 | 50.80 | 51.95 | 50.80 | 51.75 | 51.75 | 1.07% | 199 |
| Mar 4, 2026 | 50.15 | 51.25 | 50.15 | 51.20 | 51.20 | 2.77% | 1,240 |
| Mar 3, 2026 | 50.85 | 50.85 | 49.64 | 49.82 | 49.82 | -4.47% | 203 |
| Mar 2, 2026 | 51.65 | 52.95 | 51.65 | 52.15 | 52.15 | -7.45% | 398 |
| Feb 27, 2026 | 57.10 | 57.10 | 56.35 | 56.35 | 56.35 | -0.88% | 168 |
| Feb 26, 2026 | 56.35 | 57.10 | 56.35 | 56.85 | 56.85 | 0.62% | - |
| Feb 25, 2026 | 56.55 | 56.75 | 56.50 | 56.50 | 56.50 | -0.26% | - |
| Feb 24, 2026 | 56.20 | 56.85 | 56.20 | 56.65 | 56.65 | -0.53% | - |
| Feb 23, 2026 | 56.95 | 57.10 | 56.75 | 56.95 | 56.95 | 0.09% | - |
| Feb 20, 2026 | 57.00 | 57.00 | 56.65 | 56.90 | 56.90 | 0.35% | 398 |
| Feb 19, 2026 | 57.35 | 57.35 | 56.70 | 56.70 | 56.70 | -1.13% | - |
| Feb 18, 2026 | 57.45 | 57.70 | 57.35 | 57.35 | 57.35 | -0.43% | - |
| Feb 17, 2026 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | 6.27% | - |
| Feb 16, 2026 | 53.05 | 54.20 | 53.05 | 54.20 | 54.20 | 2.07% | - |
| Feb 13, 2026 | 53.40 | 53.40 | 52.95 | 53.10 | 53.10 | -1.39% | - |
| Feb 12, 2026 | 53.50 | 54.05 | 53.50 | 53.85 | 53.85 | -0.37% | - |
| Feb 11, 2026 | 53.95 | 54.10 | 53.75 | 54.05 | 54.05 | 0.19% | - |
| Feb 10, 2026 | 53.70 | 53.95 | 53.40 | 53.95 | 53.95 | -0.19% | - |
| Feb 9, 2026 | 53.75 | 54.05 | 53.60 | 54.05 | 54.05 | 1.41% | - |
| Feb 6, 2026 | 53.40 | 53.40 | 53.10 | 53.30 | 53.30 | -0.47% | - |
| Feb 5, 2026 | 53.75 | 53.75 | 53.30 | 53.55 | 53.55 | 0.66% | - |
| Feb 4, 2026 | 52.10 | 53.20 | 52.10 | 53.20 | 53.20 | 1.82% | - |
| Feb 3, 2026 | 52.80 | 52.80 | 52.25 | 52.25 | 52.25 | -0.57% | - |
| Feb 2, 2026 | 51.70 | 52.55 | 51.70 | 52.55 | 52.55 | 1.45% | - |
| Jan 30, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 1.77% | - |
| Jan 29, 2026 | 51.35 | 51.50 | 50.90 | 50.90 | 50.90 | -0.78% | - |
| Jan 28, 2026 | 51.05 | 51.30 | 51.00 | 51.30 | 51.30 | 0.29% | - |
| Jan 27, 2026 | 51.10 | 51.15 | 50.80 | 51.15 | 51.15 | -0.87% | - |
| Jan 26, 2026 | 52.05 | 52.05 | 51.45 | 51.60 | 51.60 | -1.15% | - |
| Jan 23, 2026 | 51.90 | 52.20 | 51.90 | 52.20 | 52.20 | -0.85% | - |
| Jan 22, 2026 | 52.60 | 52.65 | 52.55 | 52.65 | 52.65 | 3.13% | - |
| Jan 21, 2026 | 51.60 | 51.60 | 50.65 | 51.05 | 51.05 | -0.20% | 32 |
| Jan 20, 2026 | 49.74 | 51.15 | 49.74 | 51.15 | 51.15 | 2.20% | - |
| Jan 19, 2026 | 49.62 | 50.05 | 49.34 | 50.05 | 50.05 | 0.18% | - |
| Jan 16, 2026 | 50.30 | 50.30 | 49.74 | 49.96 | 49.96 | -0.87% | - |
| Jan 15, 2026 | 50.85 | 50.85 | 49.94 | 50.40 | 50.40 | -0.59% | - |
| Jan 14, 2026 | 50.15 | 50.70 | 50.10 | 50.70 | 50.70 | 0.80% | 199 |
| Jan 13, 2026 | 51.10 | 51.30 | 49.88 | 50.30 | 50.30 | -2.14% | 691 |
| Jan 12, 2026 | 52.20 | 52.20 | 51.40 | 51.40 | 51.40 | -1.72% | - |
| Jan 9, 2026 | 51.85 | 52.30 | 51.85 | 52.30 | 52.30 | 4.29% | - |
| Jan 8, 2026 | 50.80 | 50.95 | 50.15 | 50.15 | 50.15 | -2.15% | - |
| Jan 7, 2026 | 50.05 | 51.25 | 50.05 | 51.25 | 51.25 | 3.20% | - |
| Jan 6, 2026 | 50.15 | 50.15 | 49.32 | 49.66 | 49.66 | -0.12% | - |
| Jan 5, 2026 | 50.60 | 50.60 | 49.08 | 49.72 | 49.72 | -2.80% | 477 |
| Jan 2, 2026 | 51.05 | 51.15 | 51.00 | 51.15 | 51.15 | 0.99% | - |
| Dec 30, 2025 | 50.35 | 50.65 | 50.35 | 50.65 | 50.65 | 0.30% | - |
| Dec 29, 2025 | 50.45 | 50.55 | 50.45 | 50.50 | 50.50 | -0.30% | - |
| Dec 23, 2025 | 50.75 | 50.80 | 50.50 | 50.65 | 50.65 | -0.10% | - |
| Dec 22, 2025 | 50.55 | 50.70 | 50.55 | 50.70 | 50.70 | -0.59% | - |
| Dec 19, 2025 | 51.35 | 51.35 | 50.80 | 51.00 | 51.00 | -0.49% | - |
| Dec 18, 2025 | 50.75 | 51.25 | 50.75 | 51.25 | 51.25 | 1.89% | - |
| Dec 17, 2025 | 49.92 | 50.30 | 49.88 | 50.30 | 50.30 | 1.21% | - |
| Dec 16, 2025 | 50.00 | 50.00 | 49.64 | 49.70 | 49.70 | -0.52% | - |
| Dec 15, 2025 | 49.72 | 49.98 | 49.72 | 49.96 | 49.96 | 0.24% | - |
| Dec 12, 2025 | 50.30 | 50.30 | 49.84 | 49.84 | 49.84 | -1.11% | - |
| Dec 11, 2025 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | 0.96% | - |
| Dec 10, 2025 | 49.48 | 49.92 | 49.40 | 49.92 | 49.92 | -0.12% | - |
| Dec 9, 2025 | 51.45 | 51.45 | 49.98 | 49.98 | 49.98 | -3.23% | - |
| Dec 8, 2025 | 51.65 | 51.65 | 51.20 | 51.65 | 51.65 | 1.57% | - |
| Dec 5, 2025 | 50.95 | 51.35 | 50.85 | 50.85 | 50.85 | -0.20% | - |
| Dec 4, 2025 | 48.94 | 50.95 | 48.94 | 50.95 | 50.95 | 5.53% | 504 |
| Dec 3, 2025 | 48.46 | 48.46 | 48.26 | 48.28 | 48.28 | -0.58% | - |
| Dec 2, 2025 | 48.08 | 48.60 | 48.08 | 48.56 | 48.56 | 1.34% | - |
| Dec 1, 2025 | 47.32 | 47.92 | 47.26 | 47.92 | 47.92 | 1.53% | 218 |
| Nov 28, 2025 | 47.10 | 47.32 | 47.10 | 47.20 | 47.20 | 0.77% | - |
| Nov 27, 2025 | 46.44 | 46.84 | 46.44 | 46.84 | 46.84 | 1.78% | - |
| Nov 26, 2025 | 46.08 | 46.08 | 45.82 | 46.02 | 46.02 | 1.99% | - |
| Nov 25, 2025 | 45.28 | 45.28 | 44.94 | 45.12 | 45.12 | -1.48% | - |
| Nov 24, 2025 | 46.48 | 46.48 | 45.80 | 45.80 | 45.80 | -0.95% | - |
| Nov 21, 2025 | 45.86 | 46.38 | 45.86 | 46.24 | 46.24 | 0.78% | - |
| Nov 20, 2025 | 45.58 | 45.88 | 45.30 | 45.88 | 45.88 | 0.84% | - |
| Nov 19, 2025 | 46.10 | 46.10 | 45.50 | 45.50 | 45.50 | -1.13% | - |
| Nov 18, 2025 | 46.52 | 46.56 | 46.00 | 46.02 | 46.02 | -2.38% | 654 |
| Nov 17, 2025 | 47.94 | 47.94 | 47.14 | 47.14 | 47.14 | -1.30% | - |
| Nov 14, 2025 | 48.24 | 48.24 | 47.52 | 47.76 | 47.76 | -1.04% | - |
| Nov 13, 2025 | 48.62 | 48.62 | 48.26 | 48.26 | 48.26 | -0.62% | - |
| Nov 12, 2025 | 47.76 | 48.56 | 47.76 | 48.56 | 48.56 | 2.92% | - |
| Nov 11, 2025 | 46.16 | 47.18 | 46.16 | 47.18 | 47.18 | 2.52% | - |
| Nov 10, 2025 | 45.96 | 46.02 | 45.88 | 46.02 | 46.02 | 0.70% | - |
| Nov 7, 2025 | 45.78 | 45.78 | 45.32 | 45.70 | 45.70 | 0.40% | - |
| Nov 6, 2025 | 45.44 | 45.52 | 45.30 | 45.52 | 45.52 | 0.04% | - |
| Nov 5, 2025 | 45.76 | 45.76 | 45.50 | 45.50 | 45.50 | -0.52% | - |
| Nov 4, 2025 | 45.74 | 45.84 | 45.72 | 45.74 | 45.74 | -0.09% | - |
| Nov 3, 2025 | 45.46 | 45.92 | 45.46 | 45.78 | 45.78 | 0.48% | - |
| Oct 31, 2025 | 45.68 | 45.68 | 45.10 | 45.56 | 45.56 | -0.96% | - |
| Oct 30, 2025 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 2.54% | - |
| Oct 29, 2025 | 44.74 | 44.86 | 44.64 | 44.86 | 44.86 | 0.18% | - |
| Oct 28, 2025 | 44.62 | 44.78 | 44.52 | 44.78 | 44.78 | - | - |
| Oct 27, 2025 | 44.86 | 44.94 | 44.78 | 44.78 | 44.78 | -0.62% | - |
| Oct 24, 2025 | 44.94 | 45.06 | 44.94 | 45.06 | 45.06 | -0.18% | - |