Alvotech ALVO
4.19 USD -0.48 (-10.28%)
Regular-session close
4.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.14 Day range 4.63
3.00 52-week range 6.15
- YTD
- -18.32%
- 1 year
- -24.09%
ALVO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.58 | 4.63 | 4.14 | 4.19 | -0.48 | -10.28% | 2,091,320 |
| Nov 12, 2026 | 4.49 | 4.76 | 4.31 | 4.67 | -0.25 | -5.08% | 2,990,088 |
| Nov 11, 2026 | 4.94 | 5.03 | 4.87 | 4.92 | +0.04 | +0.82% | 798,114 |
| Nov 10, 2026 | 4.73 | 4.90 | 4.66 | 4.88 | +0.19 | +4.05% | 943,704 |
| Nov 9, 2026 | 4.89 | 4.94 | 4.66 | 4.69 | -0.17 | -3.50% | 1,265,280 |
| Nov 6, 2026 | 4.57 | 4.93 | 4.57 | 4.86 | +0.31 | +6.81% | 1,015,900 |
| Nov 5, 2026 | 4.66 | 4.66 | 4.51 | 4.55 | -0.12 | -2.57% | 752,700 |
| Nov 4, 2026 | 4.56 | 4.76 | 4.47 | 4.67 | +0.13 | +2.86% | 669,000 |
| Nov 3, 2026 | 4.59 | 4.66 | 4.48 | 4.54 | +0.06 | +1.34% | 541,400 |
| Nov 2, 2026 | 4.75 | 4.76 | 4.47 | 4.48 | -0.17 | -3.66% | 1,552,500 |
| Oct 30, 2026 | 4.85 | 4.87 | 4.55 | 4.65 | -0.24 | -4.91% | 714,800 |
| Oct 29, 2026 | 4.95 | 5.00 | 4.84 | 4.89 | -0.05 | -1.01% | 373,300 |
| Oct 28, 2026 | 4.77 | 4.97 | 4.74 | 4.94 | +0.19 | +4.00% | 627,900 |
| Oct 27, 2026 | 4.62 | 4.76 | 4.60 | 4.75 | +0.13 | +2.81% | 733,400 |
| Oct 26, 2026 | 4.57 | 4.64 | 4.52 | 4.62 | +0.04 | +0.87% | 584,900 |
| Oct 23, 2026 | 4.78 | 4.78 | 4.57 | 4.58 | -0.21 | -4.38% | 666,200 |
| Oct 22, 2026 | 5.07 | 5.07 | 4.79 | 4.79 | -0.34 | -6.63% | 926,300 |
| Oct 21, 2026 | 5.14 | 5.24 | 5.11 | 5.13 | +0.01 | +0.20% | 480,500 |
| Oct 20, 2026 | 5.40 | 5.45 | 5.09 | 5.12 | +0.09 | +1.79% | 1,302,500 |
| Oct 19, 2026 | 5.13 | 5.15 | 5.02 | 5.03 | +0.03 | +0.60% | 907,200 |
| Oct 16, 2026 | 5.27 | 5.30 | 4.95 | 5.00 | -0.31 | -5.84% | 1,059,000 |
| Oct 15, 2026 | 5.15 | 5.39 | 5.13 | 5.31 | +0.14 | +2.71% | 1,156,300 |
| Oct 14, 2026 | 5.32 | 5.51 | 5.15 | 5.17 | -0.21 | -3.90% | 1,053,200 |
| Oct 13, 2026 | 5.51 | 5.64 | 5.31 | 5.38 | -0.12 | -2.18% | 1,214,000 |
| Oct 12, 2026 | 5.79 | 5.89 | 5.44 | 5.50 | -0.28 | -4.84% | 841,000 |
| Oct 9, 2026 | 5.67 | 5.80 | 5.57 | 5.78 | +0.11 | +1.94% | 707,100 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.61 | 5.67 | -0.18 | -3.08% | 668,900 |
| Oct 7, 2026 | 6.10 | 6.14 | 5.84 | 5.85 | -0.29 | -4.72% | 864,600 |
| Oct 6, 2026 | 6.07 | 6.17 | 6.00 | 6.14 | +0.03 | +0.49% | 1,218,300 |
| Oct 5, 2026 | 5.99 | 6.53 | 5.90 | 6.11 | +0.66 | +12.11% | 2,898,700 |
| Oct 2, 2026 | 5.61 | 5.70 | 5.43 | 5.45 | -0.17 | -3.02% | 750,900 |
| Oct 1, 2026 | 5.81 | 5.82 | 5.46 | 5.62 | -0.18 | -3.10% | 1,201,500 |
| Sep 30, 2026 | 5.95 | 5.97 | 5.76 | 5.80 | -0.12 | -2.03% | 1,135,500 |
| Sep 29, 2026 | 6.14 | 6.17 | 5.82 | 5.92 | -0.23 | -3.74% | 1,169,200 |
| Sep 28, 2026 | 5.73 | 6.17 | 5.68 | 6.15 | +0.40 | +6.96% | 1,435,700 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.67 | 5.75 | -0.13 | -2.21% | 705,200 |
| Sep 24, 2026 | 5.75 | 6.06 | 5.75 | 5.88 | +0.07 | +1.20% | 1,198,000 |
| Sep 23, 2026 | 5.86 | 5.89 | 5.70 | 5.81 | -0.03 | -0.51% | 774,000 |
| Sep 22, 2026 | 5.90 | 5.97 | 5.72 | 5.84 | -0.04 | -0.68% | 975,900 |
| Sep 21, 2026 | 5.92 | 5.98 | 5.74 | 5.88 | +0.01 | +0.17% | 1,312,300 |
| Sep 18, 2026 | 5.40 | 5.99 | 5.39 | 5.87 | +0.53 | +9.93% | 3,527,100 |
| Sep 17, 2026 | 5.22 | 5.45 | 5.20 | 5.34 | +0.24 | +4.71% | 1,704,500 |
| Sep 16, 2026 | 5.40 | 5.53 | 5.10 | 5.10 | +0.08 | +1.59% | 3,864,100 |
| Sep 15, 2026 | 5.05 | 5.07 | 4.90 | 5.02 | -0.03 | -0.59% | 610,000 |
| Sep 14, 2026 | 5.22 | 5.26 | 5.03 | 5.05 | -0.24 | -4.54% | 674,200 |
| Sep 11, 2026 | 5.28 | 5.39 | 5.26 | 5.29 | +0.05 | +0.95% | 667,900 |
| Sep 10, 2026 | 5.21 | 5.34 | 5.14 | 5.24 | +0.03 | +0.58% | 540,900 |
| Sep 9, 2026 | 5.15 | 5.24 | 5.06 | 5.21 | +0.02 | +0.39% | 572,400 |
| Sep 8, 2026 | 5.26 | 5.32 | 5.14 | 5.19 | -0.13 | -2.44% | 632,600 |
| Sep 4, 2026 | 5.31 | 5.40 | 5.20 | 5.32 | -0.06 | -1.12% | 535,400 |
| Sep 3, 2026 | 5.37 | 5.47 | 5.28 | 5.38 | +0.04 | +0.75% | 673,700 |
| Sep 2, 2026 | 5.24 | 5.41 | 5.17 | 5.34 | +0.10 | +1.91% | 700,300 |
| Sep 1, 2026 | 5.08 | 5.26 | 4.98 | 5.24 | +0.05 | +0.96% | 1,028,900 |
| Aug 31, 2026 | 5.00 | 5.26 | 4.98 | 5.19 | +0.24 | +4.85% | 1,250,700 |
| Aug 28, 2026 | 4.84 | 5.00 | 4.82 | 4.95 | +0.07 | +1.43% | 878,300 |
| Aug 27, 2026 | 4.88 | 4.98 | 4.78 | 4.88 | -0.03 | -0.61% | 967,700 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.78 | 4.91 | -0.14 | -2.77% | 890,000 |
| Aug 25, 2026 | 5.24 | 5.39 | 5.01 | 5.05 | -0.20 | -3.81% | 1,771,900 |
| Aug 24, 2026 | 4.79 | 5.36 | 4.72 | 5.25 | +0.82 | +18.51% | 3,174,200 |
| Aug 21, 2026 | 4.32 | 4.59 | 4.32 | 4.43 | +0.16 | +3.75% | 2,268,900 |
| Aug 20, 2026 | 3.89 | 4.37 | 3.75 | 4.27 | +0.28 | +7.02% | 1,370,300 |
| Aug 19, 2026 | 4.00 | 4.08 | 3.94 | 3.99 | +0.04 | +1.01% | 546,900 |
| Aug 18, 2026 | 3.92 | 4.00 | 3.83 | 3.95 | +0.07 | +1.80% | 675,400 |
| Aug 17, 2026 | 4.04 | 4.04 | 3.77 | 3.88 | -0.17 | -4.20% | 591,700 |
| Aug 14, 2026 | 4.15 | 4.18 | 3.98 | 4.05 | -0.04 | -0.98% | 607,200 |
65 days, newest first. Daily bars as drawn on the ALVO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.