Alvotech - ALVOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.16	0.16	0.29	0.16	1,701
February 19, 2026	0.3	0.3	0.3	0.31	0.15	6,542
February 18, 2026	0.31	0.3	0.3	0.31	0.3	2,676
February 17, 2026	0.38	0.38	0.38	0.38	0.38	45
February 13, 2026	0.38	0.3	0.3	0.38	0.23	3,207
February 12, 2026	0.4	0.39	0.39	0.4	0.37	1,814
February 11, 2026	0.41	0.41	0.41	0.41	0.41	343
February 09, 2026	0.44	0.45	0.45	0.45	0.44	4
February 06, 2026	0.45	0.45	0.45	0.45	0.45	1
February 05, 2026	0.45	0.45	0.45	0.45	0.45	992
February 04, 2026	0.43	0.45	0.45	0.45	0.41	3,388
February 03, 2026	0.43	0.43	0.43	0.43	0.43	54
February 02, 2026	0.41	0.42	0.42	0.45	0.41	2,277
January 30, 2026	0.46	0.43	0.43	0.46	0.41	16,321
January 29, 2026	0.49	0.46	0.46	0.54	0.46	9,355
January 28, 2026	0.55	0.5	0.5	0.55	0.48	4,517
January 27, 2026	0.6	0.61	0.61	0.61	0.6	802
January 26, 2026	0.57	0.57	0.57	0.57	0.57	173
January 23, 2026	0.57	0.57	0.57	0.57	0.57	474
January 22, 2026	0.59	0.59	0.59	0.59	0.59	9
January 21, 2026	0.51	0.51	0.51	0.51	0.51	104
January 20, 2026	0.47	0.51	0.51	0.57	0.45	9,113
January 09, 2026	0.62	0.51	0.51	0.62	0.47	5,579
January 06, 2026	0.61	0.64	0.64	0.64	0.6	1,200
January 05, 2026	0.65	0.78	0.78	0.78	0.65	200
December 31, 2025	0.66	0.65	0.65	0.66	0.62	1,253
December 30, 2025	0.59	0.59	0.59	0.59	0.59	3,403
December 29, 2025	0.66	0.66	0.66	0.66	0.66	80
December 26, 2025	0.8	0.8	0.8	0.8	0.8	53
December 23, 2025	0.85	0.85	0.85	0.85	0.85	1,000
December 19, 2025	0.65	0.7	0.7	0.7	0.65	9,628
December 18, 2025	0.59	0.59	0.59	0.59	0.59	200
December 17, 2025	0.71	0.66	0.66	0.71	0.66	967
December 15, 2025	0.63	0.95	0.95	1.05	0.63	12,952
December 11, 2025	0.85	0.85	0.85	0.85	0.85	1,951
December 10, 2025	0.72	0.84	0.84	0.95	0.72	2,436
December 08, 2025	0.61	0.6	0.6	0.61	0.6	60,952
December 05, 2025	0.64	0.65	0.65	0.65	0.64	1,986
December 04, 2025	0.57	0.65	0.65	0.71	0.57	34,586
December 03, 2025	0.58	0.57	0.57	0.58	0.57	2,298
December 02, 2025	0.58	0.58	0.58	0.58	0.58	45
December 01, 2025	0.65	0.57	0.57	0.65	0.57	1,233
November 28, 2025	0.7	0.64	0.64	0.7	0.64	2,479
November 26, 2025	0.8	0.7	0.7	0.8	0.7	3,777
November 25, 2025	0.72	0.85	0.85	0.85	0.72	5,584
November 24, 2025	0.88	0.73	0.73	0.88	0.72	7,900
November 21, 2025	0.69	0.89	0.89	0.95	0.69	2,346
November 20, 2025	0.68	0.67	0.67	0.68	0.67	2,798
November 19, 2025	0.71	0.67	0.67	0.71	0.67	2,578
November 18, 2025	0.69	0.69	0.69	0.69	0.69	225
November 17, 2025	0.61	0.78	0.78	0.85	0.61	4,804
November 14, 2025	1.52	0.89	0.89	0.96	0.88	6,360
November 13, 2025	1.52	0.78	0.78	0.78	0.78	176
November 12, 2025	1.52	0.92	0.92	0.92	0.92	511
November 11, 2025	1.52	0.98	0.98	0.98	0.98	1,146
November 10, 2025	0.84	0.92	0.92	0.92	0.84	832
November 07, 2025	0.78	0.62	0.62	0.85	0.62	9,897
November 06, 2025	0.8	0.77	0.77	0.98	0.77	14,042
November 05, 2025	0.74	0.75	0.75	0.9	0.61	12,190
November 04, 2025	1.14	0.85	0.85	1.14	0.8	15,022

Alvotech (ALVOW) NASDAQ