Avolta AG (AVOL.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 50.15 | 50.30 | 49.30 | 49.58 | -0.84% | 183,966 |
| 2026-08-06 | 49.64 | 50.65 | 49.64 | 50.00 | +1.17% | 249,758 |
| 2026-08-05 | 49.50 | 50.25 | 49.36 | 49.42 | -0.04% | 186,479 |
| 2026-08-04 | 48.82 | 50.05 | 47.92 | 49.44 | +0.73% | 229,068 |
| 2026-08-03 | 48.62 | 49.38 | 48.10 | 49.08 | +1.53% | 300,157 |
| 2026-07-31 | 49.54 | 50.35 | 48.34 | 48.34 | -3.51% | 382,126 |
| 2026-07-30 | 47.48 | 50.65 | 47.00 | 50.10 | +1.33% | 397,411 |
| 2026-07-29 | 49.84 | 50.10 | 49.40 | 49.44 | -0.08% | 303,521 |
| 2026-07-28 | 48.50 | 49.90 | 48.48 | 49.48 | +2.78% | 322,560 |
| 2026-07-27 | 48.00 | 48.86 | 48.00 | 48.14 | +2.86% | 241,576 |
| 2026-07-24 | 45.98 | 46.86 | 45.68 | 46.80 | +1.78% | 272,021 |
| 2026-07-23 | 46.68 | 46.78 | 45.98 | 45.98 | -1.92% | 390,330 |
| 2026-07-22 | 46.80 | 47.52 | 46.80 | 46.88 | +0.00% | 327,497 |
| 2026-07-21 | 46.86 | 47.04 | 46.38 | 46.88 | -0.55% | 269,533 |
| 2026-07-20 | 47.22 | 47.54 | 46.62 | 47.14 | -1.34% | 370,695 |
| 2026-07-17 | 48.64 | 48.70 | 47.74 | 47.78 | -1.85% | 314,034 |
| 2026-07-16 | 49.64 | 49.64 | 48.06 | 48.68 | -1.06% | 280,583 |
| 2026-07-15 | 48.96 | 49.20 | 47.92 | 49.20 | +0.53% | 350,945 |
| 2026-07-14 | 51.25 | 51.30 | 48.36 | 48.94 | -5.25% | 546,660 |
| 2026-07-13 | 52.45 | 53.05 | 51.65 | 51.65 | -2.27% | 215,293 |
| 2026-07-10 | 52.20 | 52.90 | 52.00 | 52.85 | +1.05% | 183,721 |
| 2026-07-09 | 53.90 | 53.90 | 51.75 | 52.30 | -1.04% | 237,759 |
| 2026-07-08 | 54.35 | 55.10 | 52.85 | 52.85 | -3.82% | 526,646 |
| 2026-07-07 | 54.95 | 55.55 | 54.80 | 54.95 | +1.10% | 238,125 |
| 2026-07-06 | 55.00 | 55.75 | 54.35 | 54.35 | -0.82% | 232,813 |
| 2026-07-03 | 54.05 | 55.05 | 53.80 | 54.80 | +0.46% | 162,959 |
| 2026-07-02 | 54.35 | 54.75 | 53.85 | 54.55 | +0.83% | 287,962 |
| 2026-07-01 | 53.75 | 54.40 | 53.20 | 54.10 | +0.19% | 227,673 |
| 2026-06-30 | 54.85 | 55.20 | 54.00 | 54.00 | -1.55% | 415,485 |
| 2026-06-29 | 54.00 | 54.85 | 53.60 | 54.85 | +2.05% | 292,731 |
| 2026-06-26 | 54.55 | 54.95 | 53.50 | 53.75 | -2.09% | 255,769 |
| 2026-06-25 | 54.50 | 55.80 | 54.50 | 54.90 | +1.20% | 552,352 |
| 2026-06-24 | 51.80 | 54.30 | 51.80 | 54.25 | +4.53% | 453,305 |
| 2026-06-23 | 51.05 | 52.30 | 50.95 | 51.90 | +0.87% | 265,473 |
| 2026-06-22 | 51.00 | 51.45 | 50.15 | 51.45 | +0.10% | 332,887 |
| 2026-06-19 | 52.00 | 52.25 | 51.25 | 51.40 | -1.63% | 730,408 |
| 2026-06-18 | 52.35 | 52.80 | 51.20 | 52.25 | -0.29% | 329,782 |
| 2026-06-17 | 51.65 | 52.75 | 51.50 | 52.40 | +1.26% | 386,627 |
| 2026-06-16 | 52.05 | 52.85 | 51.75 | 51.75 | -0.38% | 379,856 |
| 2026-06-15 | 51.05 | 52.60 | 51.05 | 51.95 | +3.08% | 547,847 |
| 2026-06-12 | 48.70 | 50.50 | 48.70 | 50.40 | +5.09% | 649,907 |
| 2026-06-11 | 47.52 | 48.18 | 47.32 | 47.96 | +0.42% | 306,263 |
| 2026-06-10 | 47.46 | 47.76 | 46.76 | 47.76 | -0.42% | 549,316 |
| 2026-06-09 | 46.98 | 48.32 | 46.74 | 47.96 | +1.96% | 327,012 |
| 2026-06-08 | 46.52 | 47.32 | 46.14 | 47.04 | +0.09% | 350,178 |
| 2026-06-05 | 47.08 | 47.48 | 46.68 | 47.00 | +0.56% | 430,161 |
| 2026-06-04 | 47.12 | 48.08 | 46.74 | 46.74 | -0.64% | 975,265 |
| 2026-06-03 | 46.24 | 47.74 | 46.10 | 47.04 | +0.64% | 524,881 |
| 2026-06-02 | 45.36 | 47.08 | 45.00 | 46.74 | -2.26% | 8,248,755 |
| 2026-06-01 | 49.02 | 50.20 | 47.82 | 47.82 | -3.00% | 422,696 |
| 2026-05-29 | 48.28 | 49.42 | 48.16 | 49.30 | +2.97% | 575,557 |
| 2026-05-28 | 47.48 | 48.02 | 47.14 | 47.88 | +0.34% | 213,885 |
| 2026-05-27 | 47.28 | 48.70 | 47.28 | 47.72 | +0.97% | 353,583 |
| 2026-05-26 | 46.60 | 47.68 | 46.60 | 47.26 | +2.25% | 263,984 |
| 2026-05-22 | 46.46 | 46.88 | 46.00 | 46.22 | +0.30% | 306,748 |
| 2026-05-21 | 46.02 | 47.18 | 46.02 | 46.08 | -0.04% | 374,621 |
| 2026-05-20 | 45.00 | 46.50 | 44.80 | 46.10 | +1.86% | 208,310 |
| 2026-05-19 | 44.96 | 45.84 | 44.90 | 45.26 | +0.94% | 333,040 |
| 2026-05-18 | 43.80 | 45.26 | 43.64 | 44.84 | +0.95% | 325,533 |
| 2026-05-15 | 45.24 | 45.34 | 43.72 | 44.42 | +0.86% | 342,280 |
| 2026-05-13 | 44.42 | 44.82 | 43.72 | 44.04 | -0.45% | 316,625 |
| 2026-05-12 | 44.26 | 44.68 | 44.12 | 44.24 | -1.07% | 358,631 |
| 2026-05-11 | 45.50 | 45.64 | 44.60 | 44.72 | -1.84% | 375,122 |
| 2026-05-08 | 45.64 | 46.36 | 44.96 | 45.56 | -2.23% | 302,891 |
| 2026-05-07 | 45.20 | 46.72 | 45.12 | 46.60 | +3.42% | 371,785 |
| 2026-05-06 | 43.28 | 46.84 | 43.28 | 45.06 | +5.03% | 662,558 |
| 2026-05-05 | 42.02 | 43.10 | 42.02 | 42.90 | +0.85% | 288,791 |
| 2026-05-04 | 43.20 | 43.20 | 42.02 | 42.54 | -1.07% | 236,326 |
| 2026-04-30 | 42.06 | 43.00 | 41.82 | 43.00 | +1.75% | 425,741 |
| 2026-04-29 | 43.66 | 43.66 | 42.06 | 42.26 | -3.52% | 296,991 |
| 2026-04-28 | 44.50 | 44.50 | 43.18 | 43.80 | -4.45% | 453,069 |
| 2026-04-27 | 45.80 | 46.58 | 45.72 | 45.84 | -0.26% | 274,266 |
| 2026-04-24 | 46.52 | 46.52 | 44.66 | 45.96 | -2.00% | 326,392 |
| 2026-04-23 | 47.72 | 47.72 | 46.42 | 46.90 | -2.49% | 379,807 |
| 2026-04-22 | 50.25 | 50.45 | 47.86 | 48.10 | -4.47% | 406,115 |
| 2026-04-21 | 52.30 | 52.50 | 50.20 | 50.35 | -3.73% | 417,974 |
| 2026-04-20 | 52.00 | 52.85 | 52.00 | 52.30 | -0.76% | 230,525 |
| 2026-04-17 | 51.65 | 52.70 | 51.15 | 52.70 | +1.64% | 405,138 |
| 2026-04-16 | 51.55 | 52.65 | 51.55 | 51.85 | +0.88% | 231,082 |
| 2026-04-15 | 51.35 | 51.85 | 51.35 | 51.40 | +0.10% | 231,460 |
| 2026-04-14 | 51.70 | 52.05 | 51.35 | 51.35 | -0.39% | 258,669 |
| 2026-04-13 | 51.75 | 51.75 | 50.75 | 51.55 | -1.25% | 253,080 |
| 2026-04-10 | 52.20 | 52.80 | 51.85 | 52.20 | +0.68% | 269,364 |
| 2026-04-09 | 51.35 | 51.85 | 51.05 | 51.85 | +0.88% | 337,911 |
| 2026-04-08 | 51.70 | 52.45 | 51.10 | 51.40 | +5.76% | 449,760 |
| 2026-04-07 | 49.80 | 50.85 | 48.60 | 48.60 | -2.10% | 414,705 |
| 2026-04-02 | 48.66 | 49.64 | 48.10 | 49.64 | +1.43% | 291,336 |
| 2026-04-01 | 48.00 | 49.00 | 48.00 | 48.94 | +3.55% | 466,611 |
| 2026-03-31 | 47.50 | 47.94 | 47.26 | 47.26 | -0.25% | 290,992 |
| 2026-03-30 | 46.98 | 47.62 | 46.72 | 47.38 | +0.42% | 268,993 |
| 2026-03-27 | 47.52 | 47.52 | 46.52 | 47.18 | -0.63% | 178,157 |
| 2026-03-26 | 47.22 | 47.78 | 46.88 | 47.48 | -0.21% | 253,810 |
| 2026-03-25 | 47.14 | 47.84 | 46.98 | 47.58 | +1.32% | 269,183 |
| 2026-03-24 | 46.44 | 46.96 | 45.84 | 46.96 | +1.73% | 386,038 |
| 2026-03-23 | 43.78 | 46.44 | 43.34 | 46.16 | +4.29% | 390,594 |
| 2026-03-20 | 45.06 | 45.96 | 43.90 | 44.26 | -0.49% | 1,471,653 |
| 2026-03-19 | 45.40 | 45.60 | 44.48 | 44.48 | -3.43% | 492,267 |
| 2026-03-18 | 46.58 | 47.00 | 45.78 | 46.06 | -0.73% | 392,415 |
| 2026-03-17 | 46.94 | 47.02 | 45.72 | 46.40 | -3.69% | 568,284 |
| 2026-03-16 | 48.06 | 49.00 | 47.70 | 48.18 | +0.33% | 249,223 |
| 2026-03-13 | 47.86 | 48.52 | 47.42 | 48.02 | -0.46% | 163,120 |
| 2026-03-12 | 47.26 | 48.34 | 46.98 | 48.24 | +1.52% | 174,826 |
| 2026-03-11 | 47.96 | 48.38 | 46.02 | 47.52 | +3.66% | 360,840 |
| 2026-03-10 | 46.44 | 46.66 | 45.38 | 45.84 | +2.87% | 195,937 |
| 2026-03-09 | 44.28 | 45.06 | 43.88 | 44.56 | -3.05% | 219,043 |
| 2026-03-06 | 47.28 | 47.28 | 45.50 | 45.96 | -1.79% | 186,894 |
| 2026-03-05 | 46.30 | 47.42 | 45.40 | 46.80 | +0.65% | 227,457 |
| 2026-03-04 | 45.52 | 46.78 | 45.22 | 46.50 | +2.33% | 253,177 |
| 2026-03-03 | 46.50 | 46.54 | 44.72 | 45.44 | -4.22% | 297,738 |
| 2026-03-02 | 48.78 | 49.28 | 46.10 | 47.44 | -6.52% | 463,496 |
| 2026-02-27 | 51.95 | 52.10 | 50.75 | 50.75 | -2.31% | 291,914 |
| 2026-02-26 | 51.30 | 52.25 | 51.20 | 51.95 | +1.27% | 152,790 |
| 2026-02-25 | 51.65 | 51.80 | 51.05 | 51.30 | -0.48% | 125,945 |
| 2026-02-24 | 51.35 | 52.00 | 51.20 | 51.55 | +0.29% | 127,048 |
| 2026-02-23 | 51.40 | 52.30 | 51.30 | 51.40 | -0.39% | 116,964 |
| 2026-02-20 | 52.00 | 52.30 | 51.55 | 51.60 | -0.77% | 127,080 |
| 2026-02-19 | 52.25 | 52.35 | 51.40 | 52.00 | -1.23% | 181,707 |
| 2026-02-18 | 52.35 | 52.80 | 52.15 | 52.65 | +0.48% | 135,171 |
| 2026-02-17 | 51.10 | 52.90 | 51.10 | 52.40 | +5.05% | 548,035 |
| 2026-02-16 | 48.28 | 49.88 | 48.28 | 49.88 | +3.10% | 177,082 |
| 2026-02-13 | 48.66 | 48.84 | 48.00 | 48.38 | -1.06% | 103,185 |
| 2026-02-12 | 49.00 | 49.38 | 48.66 | 48.90 | +0.66% | 133,298 |
| 2026-02-11 | 49.16 | 49.54 | 48.58 | 48.58 | -1.54% | 121,780 |
| 2026-02-10 | 49.10 | 49.52 | 48.48 | 49.34 | +0.12% | 148,661 |
| 2026-02-09 | 49.36 | 49.64 | 48.96 | 49.28 | -0.24% | 193,661 |
| 2026-02-06 | 49.12 | 49.44 | 48.26 | 49.40 | +0.69% | 109,366 |
| 2026-02-05 | 49.28 | 49.50 | 48.72 | 49.06 | +0.08% | 96,816 |
| 2026-02-04 | 47.78 | 49.02 | 47.62 | 49.02 | +2.94% | 160,850 |
| 2026-02-03 | 48.90 | 48.90 | 46.52 | 47.62 | -1.90% | 186,797 |
| 2026-02-02 | 47.40 | 48.54 | 47.38 | 48.54 | +2.62% | 96,720 |
| 2026-01-30 | 46.90 | 47.54 | 46.90 | 47.30 | +1.46% | 148,429 |
| 2026-01-29 | 47.12 | 47.50 | 46.18 | 46.62 | -2.06% | 151,961 |
| 2026-01-28 | 46.72 | 47.64 | 46.72 | 47.60 | +1.36% | 106,660 |
| 2026-01-27 | 47.28 | 47.52 | 46.56 | 46.96 | -0.68% | 118,447 |
| 2026-01-26 | 48.16 | 48.16 | 47.18 | 47.28 | -1.91% | 113,421 |
| 2026-01-23 | 48.38 | 48.60 | 47.60 | 48.20 | -1.39% | 233,076 |
| 2026-01-22 | 48.78 | 49.20 | 48.36 | 48.88 | +1.92% | 260,592 |
| 2026-01-21 | 47.62 | 48.04 | 46.88 | 47.96 | +0.84% | 190,863 |
| 2026-01-20 | 46.38 | 47.70 | 46.14 | 47.56 | +2.28% | 240,807 |
| 2026-01-19 | 45.56 | 46.62 | 45.56 | 46.50 | -0.17% | 83,869 |
| 2026-01-16 | 47.02 | 47.06 | 46.22 | 46.58 | -1.10% | 139,982 |
| 2026-01-15 | 47.00 | 47.42 | 46.38 | 47.10 | -0.30% | 137,335 |
| 2026-01-14 | 47.12 | 47.50 | 46.54 | 47.24 | -0.04% | 171,213 |
| 2026-01-13 | 47.66 | 47.66 | 46.40 | 47.26 | -0.96% | 187,524 |
| 2026-01-12 | 48.56 | 48.62 | 47.58 | 47.72 | -1.81% | 205,708 |
| 2026-01-09 | 47.74 | 48.86 | 47.70 | 48.60 | +2.32% | 310,188 |
| 2026-01-08 | 47.38 | 47.60 | 46.60 | 47.50 | +0.68% | 143,872 |
| 2026-01-07 | 46.72 | 47.78 | 46.50 | 47.18 | +1.16% | 215,205 |
| 2026-01-06 | 46.88 | 47.00 | 45.74 | 46.64 | -0.30% | 143,275 |
| 2026-01-05 | 47.14 | 47.14 | 45.52 | 46.78 | -0.76% | 285,617 |
| 2025-12-30 | 46.88 | 47.42 | 46.76 | 47.14 | +0.30% | 180,249 |
| 2025-12-29 | 46.66 | 47.16 | 46.66 | 47.00 | +0.09% | 156,049 |
| 2025-12-23 | 47.26 | 47.42 | 46.78 | 46.96 | -0.80% | 99,520 |
| 2025-12-22 | 47.00 | 47.60 | 47.00 | 47.34 | +0.72% | 177,821 |
| 2025-12-19 | 47.88 | 47.94 | 47.00 | 47.00 | -2.08% | 553,503 |
| 2025-12-18 | 47.10 | 48.06 | 46.30 | 48.00 | +1.91% | 225,662 |
| 2025-12-17 | 46.60 | 47.10 | 46.50 | 47.10 | +0.64% | 255,256 |
| 2025-12-16 | 46.68 | 47.10 | 46.26 | 46.80 | -0.38% | 171,083 |
| 2025-12-15 | 46.44 | 47.00 | 46.44 | 46.98 | +1.47% | 116,308 |
| 2025-12-12 | 47.00 | 47.22 | 46.22 | 46.30 | -1.36% | 128,573 |
| 2025-12-11 | 46.96 | 47.32 | 46.68 | 46.94 | +0.17% | 146,843 |
| 2025-12-10 | 46.64 | 46.96 | 46.22 | 46.86 | +0.26% | 125,181 |
| 2025-12-09 | 48.34 | 48.44 | 46.70 | 46.74 | -3.63% | 183,375 |
| 2025-12-08 | 47.50 | 48.66 | 47.50 | 48.50 | +1.89% | 225,179 |
| 2025-12-05 | 47.56 | 48.34 | 47.40 | 47.60 | -0.08% | 176,756 |
| 2025-12-04 | 45.60 | 47.78 | 45.30 | 47.64 | +5.17% | 364,370 |
| 2025-12-03 | 45.00 | 45.34 | 44.94 | 45.30 | +0.53% | 125,963 |
| 2025-12-02 | 45.12 | 45.72 | 44.76 | 45.06 | -0.13% | 158,649 |
| 2025-12-01 | 44.16 | 45.12 | 44.08 | 45.12 | +2.27% | 170,912 |
| 2025-11-28 | 43.78 | 44.26 | 43.78 | 44.12 | +0.41% | 164,858 |
| 2025-11-27 | 43.38 | 44.08 | 43.16 | 43.94 | +1.15% | 68,980 |
| 2025-11-26 | 43.02 | 43.44 | 42.62 | 43.44 | +1.78% | 90,961 |
| 2025-11-25 | 42.26 | 42.82 | 41.60 | 42.68 | +0.80% | 256,212 |
| 2025-11-24 | 43.28 | 43.46 | 42.34 | 42.34 | -1.35% | 353,984 |
| 2025-11-21 | 42.42 | 43.18 | 42.00 | 42.92 | +0.61% | 129,929 |
| 2025-11-20 | 42.50 | 42.88 | 42.04 | 42.66 | +0.95% | 105,004 |
| 2025-11-19 | 42.60 | 42.64 | 42.18 | 42.26 | -0.75% | 123,616 |
| 2025-11-18 | 42.82 | 43.04 | 42.32 | 42.58 | -2.20% | 192,947 |
| 2025-11-17 | 44.06 | 44.18 | 43.42 | 43.54 | -1.18% | 172,430 |
| 2025-11-14 | 44.32 | 44.58 | 43.58 | 44.06 | -1.08% | 154,639 |
| 2025-11-13 | 44.90 | 44.96 | 44.50 | 44.54 | -0.80% | 90,661 |
| 2025-11-12 | 44.00 | 45.00 | 43.96 | 44.90 | +2.28% | 285,235 |
| 2025-11-11 | 42.76 | 44.00 | 42.76 | 43.90 | +2.43% | 183,365 |
| 2025-11-10 | 42.50 | 42.98 | 42.50 | 42.86 | +1.52% | 168,772 |
| 2025-11-07 | 42.52 | 42.70 | 42.14 | 42.22 | -0.57% | 226,856 |
| 2025-11-06 | 42.34 | 42.46 | 41.82 | 42.46 | +0.24% | 164,876 |
| 2025-11-05 | 42.50 | 42.68 | 42.30 | 42.36 | -0.66% | 219,474 |
| 2025-11-04 | 42.36 | 42.66 | 42.20 | 42.64 | +0.19% | 186,954 |
| 2025-11-03 | 42.16 | 42.80 | 42.14 | 42.56 | +0.81% | 146,519 |
| 2025-10-31 | 42.40 | 42.42 | 41.68 | 42.22 | -0.42% | 226,119 |
| 2025-10-30 | 40.76 | 42.68 | 39.60 | 42.40 | +1.73% | 478,396 |
| 2025-10-29 | 41.76 | 41.88 | 41.36 | 41.68 | +0.53% | 195,517 |
| 2025-10-28 | 41.28 | 41.46 | 41.12 | 41.46 | +0.00% | 195,640 |
| 2025-10-27 | 41.70 | 41.70 | 41.44 | 41.46 | -0.58% | 165,522 |
| 2025-10-24 | 41.66 | 41.72 | 41.40 | 41.70 | +0.10% | 192,675 |
| 2025-10-23 | 42.00 | 42.00 | 41.60 | 41.66 | +0.05% | 105,577 |
| 2025-10-22 | 41.56 | 41.76 | 41.44 | 41.64 | +0.24% | 156,465 |
| 2025-10-21 | 41.78 | 41.92 | 41.54 | 41.54 | -0.48% | 142,781 |
| 2025-10-20 | 41.80 | 42.04 | 41.58 | 41.74 | +0.24% | 163,490 |
| 2025-10-17 | 41.58 | 41.84 | 40.80 | 41.64 | -0.90% | 181,262 |
| 2025-10-16 | 42.06 | 42.24 | 41.86 | 42.02 | -0.10% | 154,738 |
| 2025-10-15 | 42.22 | 42.24 | 41.88 | 42.06 | +0.29% | 139,773 |
| 2025-10-14 | 42.10 | 42.24 | 41.88 | 41.94 | -0.85% | 169,679 |
| 2025-10-13 | 42.14 | 42.44 | 42.08 | 42.30 | +0.62% | 158,240 |
| 2025-10-10 | 42.54 | 42.80 | 41.90 | 42.04 | -1.31% | 219,099 |
| 2025-10-09 | 42.94 | 43.08 | 42.60 | 42.60 | -0.93% | 193,736 |
| 2025-10-08 | 42.66 | 43.10 | 42.66 | 43.00 | +0.47% | 133,836 |
| 2025-10-07 | 43.00 | 43.18 | 42.72 | 42.80 | -0.70% | 150,919 |
| 2025-10-06 | 42.90 | 43.38 | 42.82 | 43.10 | +0.23% | 276,691 |
| 2025-10-03 | 43.36 | 43.68 | 43.00 | 43.00 | -0.65% | 283,182 |
| 2025-10-02 | 43.20 | 43.48 | 43.02 | 43.28 | +0.65% | 227,676 |
| 2025-10-01 | 42.98 | 43.38 | 42.82 | 43.00 | -0.14% | 275,915 |
| 2025-09-30 | 44.74 | 44.78 | 42.84 | 43.06 | -4.31% | 388,378 |
| 2025-09-29 | 45.34 | 45.38 | 44.92 | 45.00 | -0.44% | 177,482 |
| 2025-09-26 | 45.36 | 45.70 | 44.94 | 45.20 | -0.22% | 108,279 |
| 2025-09-25 | 45.66 | 45.92 | 45.14 | 45.30 | -0.92% | 142,249 |
| 2025-09-24 | 46.26 | 46.26 | 45.64 | 45.72 | -1.42% | 102,269 |
| 2025-09-23 | 45.68 | 46.44 | 45.68 | 46.38 | +1.76% | 160,453 |
| 2025-09-22 | 45.74 | 45.80 | 45.26 | 45.58 | -0.18% | 92,274 |
| 2025-09-19 | 46.32 | 46.44 | 45.58 | 45.66 | -1.42% | 489,986 |
| 2025-09-18 | 46.00 | 46.66 | 45.50 | 46.32 | +0.74% | 147,175 |
| 2025-09-17 | 45.48 | 46.00 | 45.38 | 45.98 | +0.88% | 114,972 |
| 2025-09-16 | 45.78 | 45.98 | 45.36 | 45.58 | -0.57% | 131,910 |
| 2025-09-15 | 45.74 | 46.00 | 45.44 | 45.84 | +0.44% | 127,077 |
| 2025-09-12 | 45.58 | 45.80 | 45.20 | 45.64 | +0.44% | 75,051 |
| 2025-09-11 | 45.14 | 45.46 | 44.96 | 45.44 | +1.38% | 135,620 |
| 2025-09-10 | 45.00 | 45.02 | 44.52 | 44.82 | -0.18% | 68,324 |
| 2025-09-09 | 45.00 | 45.12 | 44.58 | 44.90 | +0.04% | 123,285 |
| 2025-09-08 | 44.74 | 44.96 | 44.56 | 44.88 | +0.45% | 95,367 |
| 2025-09-05 | 45.10 | 45.14 | 44.50 | 44.68 | -0.18% | 102,472 |
| 2025-09-04 | 44.40 | 45.10 | 44.20 | 44.76 | +0.99% | 158,810 |
| 2025-09-03 | 44.20 | 44.66 | 44.08 | 44.32 | +0.96% | 233,443 |
| 2025-09-02 | 45.14 | 45.14 | 43.76 | 43.90 | -2.83% | 299,023 |
| 2025-09-01 | 45.98 | 46.04 | 44.96 | 45.18 | -1.74% | 225,863 |
| 2025-08-29 | 46.20 | 46.52 | 45.88 | 45.98 | -0.43% | 203,405 |
| 2025-08-28 | 46.00 | 46.42 | 45.78 | 46.18 | +0.83% | 126,180 |
| 2025-08-27 | 45.86 | 46.00 | 45.64 | 45.80 | +0.09% | 95,069 |
| 2025-08-26 | 45.80 | 46.02 | 45.32 | 45.76 | -0.56% | 290,190 |
| 2025-08-25 | 46.24 | 46.44 | 46.02 | 46.02 | -0.60% | 100,350 |
| 2025-08-22 | 45.92 | 46.30 | 45.68 | 46.30 | +0.56% | 116,458 |
| 2025-08-21 | 47.22 | 47.30 | 45.86 | 46.04 | -2.42% | 181,320 |
| 2025-08-20 | 46.64 | 47.18 | 46.64 | 47.18 | +0.38% | 178,180 |
| 2025-08-19 | 46.32 | 47.00 | 46.22 | 47.00 | +1.51% | 184,918 |
| 2025-08-18 | 46.46 | 46.46 | 46.00 | 46.30 | +0.09% | 117,448 |
| 2025-08-15 | 46.40 | 46.68 | 45.98 | 46.26 | -0.04% | 100,771 |
| 2025-08-14 | 45.42 | 46.30 | 45.40 | 46.28 | +2.57% | 297,315 |
| 2025-08-13 | 44.50 | 45.12 | 44.50 | 45.12 | +1.39% | 183,031 |
| 2025-08-12 | 44.20 | 44.58 | 43.94 | 44.50 | +0.09% | 151,673 |
| 2025-08-11 | 44.80 | 44.96 | 44.22 | 44.46 | -0.63% | 144,176 |
| 2025-08-08 | 44.50 | 44.74 | 44.38 | 44.74 | +1.22% | 186,686 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.08%). Worst month: Apr (-7.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Avolta AG's (AVOL.SW) latest close?
49.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is AVOL.SW's 52-week high and low?
55.80 high and 39.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Avolta AG's strongest and weakest month historically?
Historically, AVOL.SW's strongest calendar month has been May (average +14.08%) and its weakest Apr (average -7.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.