Avolta AG AVOL
SIX · Switzerland · Retail Trade
CHF 43.26+0.16 (+0.37%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 43.84 | +1.72% | CHF 43.26 | CHF 43.92 | CHF 43.26 | 8.91K |
| 2026-10-01 | CHF 43.10 | -2.00% | CHF 43.58 | CHF 43.60 | CHF 43.02 | 265.51K |
| 2026-09-30 | CHF 43.98 | +0.69% | CHF 44.00 | CHF 44.56 | CHF 43.88 | 267.72K |
| 2026-09-29 | CHF 43.68 | +1.44% | CHF 42.70 | CHF 44.12 | CHF 42.68 | 278.36K |
| 2026-09-28 | CHF 43.06 | +0.80% | CHF 42.70 | CHF 43.34 | CHF 42.36 | 205.92K |
| 2026-09-25 | CHF 42.72 | +2.15% | CHF 42.30 | CHF 42.92 | CHF 42.28 | 259.12K |
| 2026-09-24 | CHF 41.82 | -2.83% | CHF 42.68 | CHF 42.96 | CHF 41.82 | 188.67K |
| 2026-09-23 | CHF 43.04 | -1.28% | CHF 43.62 | CHF 43.88 | CHF 42.76 | 232.23K |
| 2026-09-22 | CHF 43.60 | +3.51% | CHF 42.26 | CHF 43.88 | CHF 42.12 | 246.07K |
| 2026-09-21 | CHF 42.12 | +0.67% | CHF 42.00 | CHF 42.36 | CHF 41.76 | 157.21K |
| 2026-09-18 | CHF 41.84 | -1.88% | CHF 42.46 | CHF 42.60 | CHF 41.76 | 608.86K |
| 2026-09-17 | CHF 42.64 | +0.05% | CHF 43.58 | CHF 43.64 | CHF 42.20 | 254.10K |
| 2026-09-16 | CHF 42.62 | -0.47% | CHF 42.10 | CHF 43.06 | CHF 42.10 | 345.48K |
| 2026-09-15 | CHF 42.82 | +0.52% | CHF 42.52 | CHF 43.12 | CHF 42.16 | 220.92K |
| 2026-09-14 | CHF 42.60 | -2.29% | CHF 43.94 | CHF 43.94 | CHF 42.54 | 258.43K |
| 2026-09-11 | CHF 43.60 | +2.16% | CHF 42.78 | CHF 44.32 | CHF 42.78 | 421.39K |
| 2026-09-10 | CHF 42.68 | -0.74% | CHF 43.16 | CHF 43.50 | CHF 42.52 | 289.05K |
| 2026-09-09 | CHF 43.00 | -1.33% | CHF 43.16 | CHF 43.48 | CHF 42.34 | 378.58K |
| 2026-09-08 | CHF 43.58 | -1.54% | CHF 44.10 | CHF 44.38 | CHF 43.10 | 252.93K |
| 2026-09-07 | CHF 44.26 | 0.00% | CHF 44.00 | CHF 44.32 | CHF 43.54 | 125.68K |
| 2026-09-04 | CHF 44.26 | -0.76% | CHF 44.84 | CHF 45.06 | CHF 43.78 | 217.20K |
| 2026-09-03 | CHF 44.60 | -0.09% | CHF 44.64 | CHF 45.12 | CHF 44.16 | 291.97K |
| 2026-09-02 | CHF 44.64 | -1.93% | CHF 45.34 | CHF 45.36 | CHF 44.64 | 172.42K |
| 2026-09-01 | CHF 45.52 | -0.22% | CHF 45.40 | CHF 45.58 | CHF 44.80 | 288.18K |
| 2026-08-31 | CHF 45.62 | -1.26% | CHF 46.20 | CHF 46.20 | CHF 45.62 | 222.23K |
| 2026-08-28 | CHF 46.20 | -0.22% | CHF 46.64 | CHF 46.92 | CHF 45.54 | 191.76K |
| 2026-08-27 | CHF 46.30 | -2.11% | CHF 47.08 | CHF 47.28 | CHF 46.22 | 227.60K |
| 2026-08-26 | CHF 47.30 | +0.85% | CHF 46.94 | CHF 47.70 | CHF 46.84 | 165.00K |
| 2026-08-25 | CHF 46.90 | -0.21% | CHF 47.36 | CHF 47.56 | CHF 46.74 | 225.55K |
| 2026-08-24 | CHF 47.00 | 0.00% | CHF 47.24 | CHF 47.26 | CHF 46.50 | 201.18K |
| 2026-08-21 | CHF 47.00 | -2.53% | CHF 48.40 | CHF 48.58 | CHF 47.00 | 256.27K |
| 2026-08-20 | CHF 48.22 | +1.26% | CHF 47.68 | CHF 48.26 | CHF 47.34 | 197.71K |
| 2026-08-19 | CHF 47.62 | +0.34% | CHF 47.36 | CHF 48.10 | CHF 47.36 | 181.81K |
| 2026-08-18 | CHF 47.46 | -1.54% | CHF 48.08 | CHF 48.38 | CHF 47.46 | 190.49K |
| 2026-08-17 | CHF 48.20 | -3.06% | CHF 49.44 | CHF 49.60 | CHF 48.04 | 197.05K |
| 2026-08-14 | CHF 49.72 | +0.44% | CHF 49.76 | CHF 49.86 | CHF 49.48 | 157.87K |
| 2026-08-13 | CHF 49.50 | +0.81% | CHF 49.42 | CHF 50.10 | CHF 49.14 | 176.19K |
| 2026-08-12 | CHF 49.10 | +0.33% | CHF 48.94 | CHF 49.46 | CHF 48.46 | 156.62K |
| 2026-08-11 | CHF 48.94 | -1.49% | CHF 49.62 | CHF 49.76 | CHF 48.94 | 164.77K |
| 2026-08-10 | CHF 49.68 | +0.20% | CHF 49.48 | CHF 49.72 | CHF 49.20 | 163.04K |
| 2026-08-07 | CHF 49.58 | -0.84% | CHF 50.15 | CHF 50.30 | CHF 49.30 | 183.97K |
| 2026-08-06 | CHF 50.00 | +1.17% | CHF 49.64 | CHF 50.65 | CHF 49.64 | 249.76K |
| 2026-08-05 | CHF 49.42 | -0.04% | CHF 49.50 | CHF 50.25 | CHF 49.36 | 186.48K |
| 2026-08-04 | CHF 49.44 | +0.73% | CHF 48.82 | CHF 50.05 | CHF 47.92 | 229.07K |
| 2026-08-03 | CHF 49.08 | +1.53% | CHF 48.62 | CHF 49.38 | CHF 48.10 | 300.16K |
| 2026-07-31 | CHF 48.34 | -3.51% | CHF 49.54 | CHF 50.35 | CHF 48.34 | 382.13K |
| 2026-07-30 | CHF 50.10 | +1.33% | CHF 47.48 | CHF 50.65 | CHF 47.00 | 397.41K |
| 2026-07-29 | CHF 49.44 | -0.08% | CHF 49.84 | CHF 50.10 | CHF 49.40 | 303.52K |
| 2026-07-28 | CHF 49.48 | +2.78% | CHF 48.50 | CHF 49.90 | CHF 48.48 | 322.56K |
| 2026-07-27 | CHF 48.14 | +2.86% | CHF 48.00 | CHF 48.86 | CHF 48.00 | 241.58K |
| 2026-07-24 | CHF 46.80 | +1.78% | CHF 45.98 | CHF 46.86 | CHF 45.68 | 272.02K |
| 2026-07-23 | CHF 45.98 | -1.92% | CHF 46.68 | CHF 46.78 | CHF 45.98 | 390.33K |
| 2026-07-22 | CHF 46.88 | 0.00% | CHF 46.80 | CHF 47.52 | CHF 46.80 | 327.50K |
| 2026-07-21 | CHF 46.88 | -0.55% | CHF 46.86 | CHF 47.04 | CHF 46.38 | 269.53K |
| 2026-07-20 | CHF 47.14 | -1.34% | CHF 47.22 | CHF 47.54 | CHF 46.62 | 370.70K |
| 2026-07-17 | CHF 47.78 | -1.85% | CHF 48.64 | CHF 48.70 | CHF 47.74 | 314.03K |
| 2026-07-16 | CHF 48.68 | -1.06% | CHF 49.64 | CHF 49.64 | CHF 48.06 | 280.58K |
| 2026-07-15 | CHF 49.20 | +0.53% | CHF 48.96 | CHF 49.20 | CHF 47.92 | 350.95K |
| 2026-07-14 | CHF 48.94 | -5.25% | CHF 51.25 | CHF 51.30 | CHF 48.36 | 546.66K |
| 2026-07-13 | CHF 51.65 | -2.27% | CHF 52.45 | CHF 53.05 | CHF 51.65 | 215.29K |
| 2026-07-10 | CHF 52.85 | +1.05% | CHF 52.20 | CHF 52.90 | CHF 52.00 | 183.72K |
| 2026-07-09 | CHF 52.30 | -1.04% | CHF 53.90 | CHF 53.90 | CHF 51.75 | 237.76K |
| 2026-07-08 | CHF 52.85 | -3.82% | CHF 54.35 | CHF 55.10 | CHF 52.85 | 526.65K |
| 2026-07-07 | CHF 54.95 | +1.10% | CHF 54.95 | CHF 55.55 | CHF 54.80 | 238.13K |
| 2026-07-06 | CHF 54.35 | -0.82% | CHF 55.00 | CHF 55.75 | CHF 54.35 | 232.81K |
| 2026-07-03 | CHF 54.80 | +0.46% | CHF 54.05 | CHF 55.05 | CHF 53.80 | 162.96K |
| 2026-07-02 | CHF 54.55 | +0.83% | CHF 54.35 | CHF 54.75 | CHF 53.85 | 287.96K |
| 2026-07-01 | CHF 54.10 | +0.19% | CHF 53.75 | CHF 54.40 | CHF 53.20 | 227.67K |
| 2026-06-30 | CHF 54.00 | -1.55% | CHF 54.85 | CHF 55.20 | CHF 54.00 | 415.49K |
| 2026-06-29 | CHF 54.85 | +2.05% | CHF 54.00 | CHF 54.85 | CHF 53.60 | 292.73K |
| 2026-06-26 | CHF 53.75 | -2.09% | CHF 54.55 | CHF 54.95 | CHF 53.50 | 255.77K |
| 2026-06-25 | CHF 54.90 | +1.20% | CHF 54.50 | CHF 55.80 | CHF 54.50 | 552.35K |
| 2026-06-24 | CHF 54.25 | +4.53% | CHF 51.80 | CHF 54.30 | CHF 51.80 | 453.31K |
| 2026-06-23 | CHF 51.90 | +0.87% | CHF 51.05 | CHF 52.30 | CHF 50.95 | 265.47K |
| 2026-06-22 | CHF 51.45 | +0.10% | CHF 51.00 | CHF 51.45 | CHF 50.15 | 332.89K |
| 2026-06-19 | CHF 51.40 | -1.63% | CHF 52.00 | CHF 52.25 | CHF 51.25 | 730.41K |
| 2026-06-18 | CHF 52.25 | -0.29% | CHF 52.35 | CHF 52.80 | CHF 51.20 | 329.78K |
| 2026-06-17 | CHF 52.40 | +1.26% | CHF 51.65 | CHF 52.75 | CHF 51.50 | 386.63K |
| 2026-06-16 | CHF 51.75 | -0.38% | CHF 52.05 | CHF 52.85 | CHF 51.75 | 379.86K |
| 2026-06-15 | CHF 51.95 | +3.08% | CHF 51.05 | CHF 52.60 | CHF 51.05 | 547.85K |
| 2026-06-12 | CHF 50.40 | +5.09% | CHF 48.70 | CHF 50.50 | CHF 48.70 | 649.91K |
| 2026-06-11 | CHF 47.96 | +0.42% | CHF 47.52 | CHF 48.18 | CHF 47.32 | 306.26K |
| 2026-06-10 | CHF 47.76 | -0.42% | CHF 47.46 | CHF 47.76 | CHF 46.76 | 549.32K |
| 2026-06-09 | CHF 47.96 | +1.96% | CHF 46.98 | CHF 48.32 | CHF 46.74 | 327.01K |
| 2026-06-08 | CHF 47.04 | +0.09% | CHF 46.52 | CHF 47.32 | CHF 46.14 | 350.18K |
| 2026-06-05 | CHF 47.00 | +0.56% | CHF 47.08 | CHF 47.48 | CHF 46.68 | 430.16K |
| 2026-06-04 | CHF 46.74 | -0.64% | CHF 47.12 | CHF 48.08 | CHF 46.74 | 975.27K |
| 2026-06-03 | CHF 47.04 | +0.64% | CHF 46.24 | CHF 47.74 | CHF 46.10 | 524.88K |
| 2026-06-02 | CHF 46.74 | -2.26% | CHF 45.36 | CHF 47.08 | CHF 45.00 | 8.25M |
| 2026-06-01 | CHF 47.82 | -3.00% | CHF 49.02 | CHF 50.20 | CHF 47.82 | 422.70K |