Daily trading records

Alvotech Historical Stock Prices by Trading Day

Direct answer

Review 46 recent trading days for Alvotech.

The verified trading-day record runs from June 1, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alvotech email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alvotech's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+16.07%

From the September 14, 2026 close of $0.3273 to $0.3799 on September 28, 2026.

20-session performance

+72.68%

From the July 29, 2026 close of $0.22 to $0.3799 on September 28, 2026.

Alvotech Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.3798$0.3799$0.3798$0.37992,129+$0.0099 (+2.68%)
$0.3799$0.3799$0.37$0.372,350+$0.10 (+37.04%)
$0.27$0.27$0.27$0.27100-$0.10 (-27.03%)
$0.37$0.38$0.35$0.3711,456+$0.06 (+19.36%)
$0.37$0.37$0.31$0.31402-$0.0173 (-5.29%)
$0.335$0.335$0.30$0.3273601+$0.0318 (+10.76%)
$0.295$0.2955$0.295$0.2955203-$0.0045 (-1.50%)
$0.30$0.30$0.30$0.30298-$0.02 (-6.25%)
$0.33$0.33$0.30$0.321,917-$0.0599 (-15.77%)
$0.3799$0.3799$0.3799$0.3799101-$0.0201 (-5.03%)
$0.40$0.40$0.40$0.40576-$0.09 (-18.37%)
$0.78$0.78$0.49$0.49670+$0.191 (+63.88%)
$0.299$0.299$0.299$0.2991,347+$0.0789 (+35.85%)
$0.23$0.23$0.2201$0.22011,807+$0.0183 (+9.07%)
$0.2017$0.2018$0.198$0.20185,833-$0.0001 (-0.05%)
$0.2017$0.2019$0.2017$0.2019389-$0.0156 (-7.17%)
$0.23$0.23$0.2175$0.21751,224+$0.0273 (+14.38%)
$0.1901$0.1902$0.1901$0.1902611+$0.0001 (+0.03%)
$0.1901$0.1901$0.1901$0.1901588+$0.04 (+26.65%)
$0.15$0.1501$0.15$0.1501870-$0.0699 (-31.77%)
$0.22$0.22$0.22$0.22100+$0.07 (+46.67%)
$0.15$0.15$0.15$0.151,098$0.00 (0.00%)
$0.185$0.185$0.15$0.1511,599-$0.0351 (-18.96%)
$0.1851$0.1851$0.1851$0.1851100+$0.0104 (+5.95%)
$0.1747$0.1747$0.1747$0.1747912-$0.0003 (-0.17%)
$0.175$0.175$0.175$0.175200+$0.045 (+34.62%)
$0.185$0.185$0.13$0.133,726-$0.04 (-23.53%)
$0.17$0.17$0.17$0.17900-$0.0001 (-0.06%)
$0.218$0.218$0.1701$0.17011,454$0.00 (0.00%)
$0.19$0.20$0.1701$0.17018,848-$0.006 (-3.41%)
$0.22$0.23$0.1732$0.176143,522-$0.0539 (-23.43%)
$0.23$0.23$0.23$0.231,708+$0.0596 (+34.98%)
$0.20$0.20$0.1701$0.170411,925-$0.0299 (-14.93%)
$0.27$0.27$0.2003$0.20031,650-$0.0497 (-19.88%)
$0.25$0.25$0.25$0.251,252-$0.08 (-24.24%)
$0.33$0.33$0.33$0.337,595-$0.0415 (-11.17%)
$0.3715$0.3715$0.3715$0.3715166+$0.0565 (+17.94%)
$0.2395$0.315$0.2395$0.315992+$0.075 (+31.25%)
$0.2339$0.24$0.2105$0.2411,858+$0.0383 (+18.99%)
$0.27$0.27$0.20$0.20174,816-$0.0948 (-31.97%)
$0.22$0.3199$0.22$0.296523,442+$0.1139 (+62.42%)
$0.2201$0.34$0.1826$0.18269,010-$0.0274 (-13.07%)
$0.21$0.21$0.21$0.21636-$0.0199 (-8.66%)
$0.26$0.26$0.1338$0.229912,354+$0.0645 (+39.00%)
$0.315$0.315$0.1652$0.165420,063-$0.0746 (-31.08%)
$0.20$0.24$0.20$0.245,972No prior close

Verified data

Trading days shown
46
Coverage start
June 1, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alvotech company profile.Review Alvotech valuation and profitability metrics.

Read the frequently asked questions.

What is Alvotech's latest verified closing price?

Alvotech closed at $0.3799 on September 28, 2026.

What period does Alvotech's price history cover?

The page shows 46 verified sessions from June 1, 2026 through September 28, 2026.

What data is included in Alvotech's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alvotech's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alvotech's daily prices?

Daily aggregate prices are provided by Polygon.