Avolta AG (AVOL.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +7.6% vs the 50-day and +0.6% vs the 200-day average, 15.1% below the 52-week high and +22.7% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Avolta AG trades 7.6% above its 50-day and 0.6% above its 200-day moving average. (as of 2026-10-30)

Avolta runs travel retail shops, restaurants and convenience stores at airports, border crossings, railway stations, cruise ports and motorway service areas across Europe, the Americas, Africa and Asia Pacific. Its outlets sell perfumes, cosmetics, food and drink, wines and spirits, luxury goods, electronics, books, watches and other travel items.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AVOL.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	47.72	48.06	47.18	47.38	-0.08%	282,209
2026-10-29	47.46	48.50	46.64	47.42	+5.10%	424,612
2026-10-28	45.20	46.02	44.90	45.12	-0.35%	255,022
2026-10-27	45.32	45.76	44.84	45.28	-0.31%	168,532
2026-10-26	44.52	45.46	44.36	45.42	+2.85%	218,837
2026-10-23	44.70	44.70	43.86	44.16	-0.94%	263,189
2026-10-22	45.02	45.14	44.46	44.58	-1.68%	209,508
2026-10-21	44.90	45.66	44.90	45.34	+0.76%	158,816
2026-10-20	45.50	46.22	44.10	45.00	-0.75%	259,449
2026-10-19	44.00	45.34	43.86	45.34	+2.58%	242,442
2026-10-16	44.04	44.56	43.76	44.20	+1.10%	202,082
2026-10-15	43.74	44.50	43.12	43.72	+1.06%	260,097
2026-10-14	43.12	43.64	43.00	43.26	+0.46%	269,322
2026-10-13	42.58	43.38	42.18	43.06	+0.80%	191,337
2026-10-12	42.30	43.14	41.64	42.72	+1.52%	283,107
2026-10-09	41.86	42.08	40.90	42.08	+2.04%	334,291
2026-10-08	42.70	42.76	41.02	41.24	-3.96%	429,296
2026-10-07	43.04	43.86	42.76	42.94	-0.46%	222,957
2026-10-06	43.08	43.42	42.92	43.14	+0.79%	210,572
2026-10-05	42.74	43.10	42.34	42.80	+0.28%	181,356
2026-10-02	43.26	43.92	42.68	42.68	-0.97%	243,280
2026-10-01	43.58	43.60	43.02	43.10	-2.00%	265,510
2026-09-30	44.00	44.56	43.88	43.98	+0.69%	267,721
2026-09-29	42.70	44.12	42.68	43.68	+1.44%	278,355
2026-09-28	42.70	43.34	42.36	43.06	+0.80%	205,919
2026-09-25	42.30	42.92	42.28	42.72	+2.15%	259,116
2026-09-24	42.68	42.96	41.82	41.82	-2.83%	188,670
2026-09-23	43.62	43.88	42.76	43.04	-1.28%	232,228
2026-09-22	42.26	43.88	42.12	43.60	+3.51%	246,073
2026-09-21	42.00	42.36	41.76	42.12	+0.67%	157,211
2026-09-18	42.46	42.60	41.76	41.84	-1.88%	608,855
2026-09-17	43.58	43.64	42.20	42.64	+0.05%	254,104
2026-09-16	42.10	43.06	42.10	42.62	-0.47%	345,482
2026-09-15	42.52	43.12	42.16	42.82	+0.52%	220,915
2026-09-14	43.94	43.94	42.54	42.60	-2.29%	258,430
2026-09-11	42.78	44.32	42.78	43.60	+2.16%	421,388
2026-09-10	43.16	43.50	42.52	42.68	-0.74%	289,053
2026-09-09	43.16	43.48	42.34	43.00	-1.33%	378,576
2026-09-08	44.10	44.38	43.10	43.58	-1.54%	252,929
2026-09-07	44.00	44.32	43.54	44.26	+0.00%	125,677
2026-09-04	44.84	45.06	43.78	44.26	-0.76%	217,201
2026-09-03	44.64	45.12	44.16	44.60	-0.09%	291,968
2026-09-02	45.34	45.36	44.64	44.64	-1.93%	172,422
2026-09-01	45.40	45.58	44.80	45.52	-0.22%	288,175
2026-08-31	46.20	46.20	45.62	45.62	-1.26%	222,229
2026-08-28	46.64	46.92	45.54	46.20	-0.22%	191,759
2026-08-27	47.08	47.28	46.22	46.30	-2.11%	227,604
2026-08-26	46.94	47.70	46.84	47.30	+0.85%	165,000
2026-08-25	47.36	47.56	46.74	46.90	-0.21%	225,545
2026-08-24	47.24	47.26	46.50	47.00	+0.00%	201,177
2026-08-21	48.40	48.58	47.00	47.00	-2.53%	256,273
2026-08-20	47.68	48.26	47.34	48.22	+1.26%	197,707
2026-08-19	47.36	48.10	47.36	47.62	+0.34%	181,808
2026-08-18	48.08	48.38	47.46	47.46	-1.54%	190,487
2026-08-17	49.44	49.60	48.04	48.20	-3.06%	197,046
2026-08-14	49.76	49.86	49.48	49.72	+0.44%	157,869
2026-08-13	49.42	50.10	49.14	49.50	+0.81%	176,192
2026-08-12	48.94	49.46	48.46	49.10	+0.33%	156,621
2026-08-11	49.62	49.76	48.94	48.94	-1.49%	164,766
2026-08-10	49.48	49.72	49.20	49.68	+0.20%	163,042
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

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).

Jan+8.31%
Feb+1.94%
Mar-2.92%
Apr-7.39%
May+14.08%
Jun+4.91%
Jul-6.33%
Aug+1.45%
Sep-4.04%
Oct-1.81%
Nov+3.67%
Dec+4.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Avolta AG's (AVOL.SW) latest close?

47.38 on 2026-10-30, 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 2026-10-30.

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 459 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AVOL.SW?

Recovery attempt under the 200-day: Trades +7.6% vs the 50-day and +0.6% vs the 200-day average, 15.1% below the 52-week high and +22.7% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AVOL.SW above its 50-day and 200-day moving averages?

Avolta AG trades 7.6% above its 50-day and 0.6% above its 200-day moving average (7.2% above its 20-day). As of 2026-10-30.