Alvotech - ALVOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 03, 2025	1.25	1.11	1.11	1.5	0.99	45,287
October 31, 2025	1.48	1.39	1.39	1.53	1.25	15,217
October 30, 2025	1.95	1.52	1.52	2.46	1.52	6,899
October 29, 2025	1.98	1.51	1.51	2	1.31	11,976
October 28, 2025	1.63	1.8	1.8	1.83	1.48	6,639
October 27, 2025	1.55	1.51	1.51	1.78	1.5	1,709
October 24, 2025	2.15	1.95	1.95	2.15	1.7	7,390
October 23, 2025	2.8	1.85	1.85	3	1.73	18,104
October 22, 2025	2.09	1.82	1.82	2.4	1.55	8,461
October 21, 2025	1.61	1.69	1.69	1.69	1.61	1,130
October 20, 2025	1.64	1.5	1.5	1.64	1.5	490
October 17, 2025	1.71	1.71	1.71	1.71	1.71	100
October 16, 2025	1.55	1.53	1.53	1.56	1.52	7,547
October 15, 2025	1.56	1.53	1.53	1.56	1.53	5
October 14, 2025	1.9	1.6	1.6	1.9	1.52	1,476
October 13, 2025	1.87	1.5	1.5	1.87	1.38	5,724
October 10, 2025	1.49	1.75	1.75	1.93	1.38	31,590
October 09, 2025	1.32	1.49	1.49	1.49	1.25	2,245
October 08, 2025	1.62	1.47	1.47	1.62	1.47	2,911
October 07, 2025	1.55	1.53	1.53	1.61	1.45	2,431
October 06, 2025	1.5	1.31	1.31	1.52	1.3	7,791
October 03, 2025	1.27	1.49	1.49	1.49	1.27	7,038
October 02, 2025	1.25	1.34	1.34	1.34	1.21	3,193
October 01, 2025	1.21	1.33	1.33	1.35	1.14	3,164
September 30, 2025	1.46	1.52	1.52	2.1	1.27	34,672
September 29, 2025	1.45	1.2	1.2	1.45	1.18	6,702
September 26, 2025	1.26	1.26	1.26	1.26	1.26	70
September 25, 2025	1.44	1.5	1.5	1.5	1.42	1,774
September 24, 2025	1.5	1.62	1.62	1.63	1.24	15,719
September 23, 2025	1.17	1.49	1.49	1.53	1.17	20,950
September 19, 2025	1.01	1.09	1.09	1.09	1	2,825
September 18, 2025	1.07	1.03	1.03	1.07	0.97	1,504
September 17, 2025	0.92	1.08	1.08	1.08	0.92	692
September 16, 2025	0.98	1	1	1.09	0.96	2,610
September 15, 2025	0.99	1.13	1.13	1.13	0.99	643
September 12, 2025	0.91	0.96	0.96	1.09	0.91	2,290
September 11, 2025	0.97	1.11	1.11	1.11	0.97	13
September 10, 2025	1.13	1.13	1.13	1.13	1.13	332
September 09, 2025	1.15	1.22	1.22	1.22	1.15	69

Alvotech (ALVOW) NASDAQ