MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALVO — Alvotech Ordinary Shares
NasdaqAlvotech Ordinary Shares
$5.62
-0.18(-3.10%)
- O
- 5.81
- H
- 5.82
- L
- 5.46
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.62
Period Return-32.53%
Period High$11.85
Period Low$2.94
Avg Daily Volume581.4K
Total Trading Days365
ALVO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.81 | $5.82 | $5.46 | $5.62 | $-0.18 | -3.10% | 1,201,530 | $5.61 | $5.46 $5.82 |
| Sep 30, 2026 | $5.95 | $5.97 | $5.76 | $5.80 | $-0.12 | -2.03% | 1,136,285 | $5.82 | $5.76 $5.97 |
| Sep 29, 2026 | $6.14 | $6.17 | $5.83 | $5.92 | $-0.23 | -3.74% | 1,169,798 | $5.98 | $5.83 $6.17 |
| Sep 28, 2026 | $5.73 | $6.17 | $5.68 | $6.15 | +$0.40 | +6.96% | 1,436,374 | $6.03 | $5.68 $6.17 |
| Sep 25, 2026 | $5.90 | $5.90 | $5.67 | $5.75 | $-0.13 | -2.21% | 705,190 | $5.78 | $5.67 $5.90 |
| Sep 24, 2026 | $5.75 | $6.06 | $5.75 | $5.88 | +$0.07 | +1.20% | 1,198,733 | $5.91 | $5.75 $6.06 |
| Sep 23, 2026 | $5.86 | $5.89 | $5.70 | $5.81 | $-0.03 | -0.51% | 774,268 | $5.78 | $5.70 $5.89 |
| Sep 22, 2026 | $5.90 | $5.97 | $5.72 | $5.84 | $-0.04 | -0.68% | 978,060 | $5.84 | $5.72 $5.97 |
| Sep 21, 2026 | $5.92 | $5.98 | $5.74 | $5.88 | +$0.01 | +0.17% | 1,313,024 | $5.84 | $5.74 $5.98 |
| Sep 18, 2026 | $5.40 | $5.99 | $5.40 | $5.87 | +$0.53 | +9.93% | 3,535,736 | $5.80 | $5.40 $5.99 |
| Sep 17, 2026 | $5.22 | $5.46 | $5.20 | $5.34 | +$0.24 | +4.71% | 1,705,979 | $5.34 | $5.20 $5.46 |
| Sep 16, 2026 | $5.40 | $5.53 | $5.10 | $5.10 | +$0.08 | +1.59% | 3,867,633 | $5.34 | $5.10 $5.53 |
| Sep 15, 2026 | $5.05 | $5.07 | $4.90 | $5.02 | $-0.03 | -0.59% | 610,019 | $5.01 | $4.90 $5.07 |
| Sep 14, 2026 | $5.23 | $5.26 | $5.04 | $5.05 | $-0.24 | -4.54% | 672,959 | $5.11 | $5.04 $5.26 |
| Sep 11, 2026 | $5.28 | $5.39 | $5.26 | $5.29 | +$0.05 | +0.95% | 667,872 | $5.30 | $5.26 $5.39 |
| Sep 10, 2026 | $5.21 | $5.34 | $5.14 | $5.24 | +$0.03 | +0.58% | 540,858 | $5.25 | $5.14 $5.34 |
| Sep 9, 2026 | $5.15 | $5.24 | $5.06 | $5.21 | +$0.02 | +0.39% | 572,359 | $5.17 | $5.06 $5.24 |
| Sep 8, 2026 | $5.26 | $5.32 | $5.14 | $5.19 | $-0.13 | -2.44% | 632,635 | $5.24 | $5.14 $5.32 |
| Sep 4, 2026 | $5.31 | $5.40 | $5.21 | $5.32 | $-0.06 | -1.12% | 535,402 | $5.31 | $5.21 $5.40 |
| Sep 3, 2026 | $5.37 | $5.47 | $5.28 | $5.38 | +$0.04 | +0.75% | 673,701 | $5.37 | $5.28 $5.47 |
| Sep 2, 2026 | $5.24 | $5.42 | $5.17 | $5.34 | +$0.10 | +1.91% | 699,844 | $5.34 | $5.17 $5.42 |
| Sep 1, 2026 | $5.08 | $5.27 | $4.98 | $5.24 | +$0.05 | +0.96% | 1,029,062 | $5.19 | $4.98 $5.27 |
| Aug 31, 2026 | $5.00 | $5.27 | $4.98 | $5.19 | +$0.24 | +4.85% | 1,250,840 | $5.18 | $4.98 $5.27 |
| Aug 28, 2026 | $4.84 | $5.00 | $4.82 | $4.95 | +$0.07 | +1.43% | 878,459 | $4.92 | $4.82 $5.00 |
| Aug 27, 2026 | $4.88 | $4.98 | $4.79 | $4.88 | $-0.03 | -0.61% | 967,686 | $4.85 | $4.79 $4.98 |
| Aug 26, 2026 | $4.98 | $4.99 | $4.78 | $4.91 | $-0.14 | -2.77% | 890,180 | $4.92 | $4.78 $4.99 |
| Aug 25, 2026 | $5.24 | $5.39 | $5.02 | $5.05 | $-0.20 | -3.81% | 1,771,959 | $5.20 | $5.02 $5.39 |
| Aug 24, 2026 | $4.79 | $5.36 | $4.72 | $5.25 | +$0.82 | +18.51% | 3,178,121 | $5.13 | $4.72 $5.36 |
| Aug 21, 2026 | $4.32 | $4.60 | $4.32 | $4.43 | +$0.16 | +3.75% | 2,269,162 | $4.47 | $4.32 $4.60 |
| Aug 20, 2026 | $3.89 | $4.37 | $3.75 | $4.27 | +$0.28 | +7.02% | 1,369,989 | $4.16 | $3.75 $4.37 |