NASDAQ : ALVO
Alvotech — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Luxembourg
Last price 4.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alvotech (ALVO) closed at 4.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.75 | 4.76 | 4.47 | 4.48 | 1,555,108 | -3.66% |
| 2026-10-30 | 4.85 | 4.87 | 4.555 | 4.65 | 714,818 | -4.91% |
| 2026-10-29 | 4.95 | 5 | 4.845 | 4.89 | 373,364 | -1.01% |
| 2026-10-28 | 4.77 | 4.97 | 4.735 | 4.94 | 627,918 | +4.00% |
| 2026-10-27 | 4.62 | 4.765 | 4.6 | 4.75 | 733,474 | +2.81% |
| 2026-10-26 | 4.57 | 4.64 | 4.52 | 4.62 | 584,889 | +0.87% |
| 2026-10-23 | 4.78 | 4.78 | 4.565 | 4.58 | 666,200 | -4.38% |
| 2026-10-22 | 5.07 | 5.07 | 4.79 | 4.79 | 926,997 | -6.63% |
| 2026-10-21 | 5.14 | 5.24 | 5.115 | 5.13 | 480,527 | +0.20% |
| 2026-10-20 | 5.4 | 5.45 | 5.085 | 5.12 | 1,302,515 | +1.79% |
| 2026-10-19 | 5.13 | 5.15 | 5.02 | 5.03 | 907,729 | +0.60% |
| 2026-10-16 | 5.27 | 5.3 | 4.95 | 5 | 1,059,087 | -5.84% |
| 2026-10-15 | 5.15 | 5.39 | 5.131 | 5.31 | 1,156,272 | +2.71% |
| 2026-10-14 | 5.32 | 5.51 | 5.15 | 5.17 | 1,058,173 | -3.90% |
| 2026-10-13 | 5.51 | 5.64 | 5.311 | 5.38 | 1,214,031 | -2.18% |
| 2026-10-12 | 5.79 | 5.89 | 5.44 | 5.5 | 841,038 | -4.84% |
| 2026-10-09 | 5.67 | 5.805 | 5.565 | 5.78 | 707,139 | +1.94% |
| 2026-10-08 | 5.83 | 5.83 | 5.605 | 5.67 | 668,879 | -3.08% |
| 2026-10-07 | 6.1 | 6.14 | 5.845 | 5.85 | 864,565 | -4.72% |
| 2026-10-06 | 6.07 | 6.17 | 6 | 6.14 | 1,219,410 | +0.49% |
| 2026-10-05 | 5.99 | 6.53 | 5.9 | 6.11 | 2,899,038 | +12.11% |
| 2026-10-02 | 5.61 | 5.7 | 5.43 | 5.45 | 750,933 | -3.02% |
| 2026-10-01 | 5.81 | 5.82 | 5.46 | 5.62 | 1,201,560 | -3.10% |
| 2026-09-30 | 5.95 | 5.97 | 5.76 | 5.8 | 1,136,284 | -2.03% |
| 2026-09-29 | 6.135 | 6.17 | 5.825 | 5.92 | 1,169,798 | -3.74% |
| 2026-09-28 | 5.73 | 6.17 | 5.675 | 6.15 | 1,436,374 | +6.96% |
| 2026-09-25 | 5.9 | 5.9 | 5.67 | 5.75 | 705,189 | -2.21% |
| 2026-09-24 | 5.75 | 6.06 | 5.75 | 5.88 | 1,198,733 | +1.20% |
| 2026-09-23 | 5.86 | 5.89 | 5.7 | 5.81 | 774,267 | -0.51% |
| 2026-09-22 | 5.9 | 5.97 | 5.715 | 5.84 | 978,060 | -0.68% |
| 2026-09-21 | 5.92 | 5.98 | 5.74 | 5.88 | 1,313,024 | +0.17% |
| 2026-09-18 | 5.4 | 5.985 | 5.395 | 5.87 | 3,535,735 | +9.93% |
| 2026-09-17 | 5.22 | 5.455 | 5.2 | 5.34 | 1,705,978 | +4.71% |
| 2026-09-16 | 5.4 | 5.53 | 5.1 | 5.1 | 3,867,633 | +1.59% |
| 2026-09-15 | 5.05 | 5.07 | 4.9 | 5.02 | 610,025 | -0.59% |
| 2026-09-14 | 5.225 | 5.26 | 5.035 | 5.05 | 674,194 | -4.54% |
| 2026-09-11 | 5.28 | 5.39 | 5.26 | 5.29 | 667,872 | +0.95% |
| 2026-09-10 | 5.21 | 5.34 | 5.14 | 5.24 | 540,857 | +0.58% |
| 2026-09-09 | 5.15 | 5.24 | 5.06 | 5.21 | 572,359 | +0.39% |
| 2026-09-08 | 5.26 | 5.32 | 5.142 | 5.19 | 632,635 | -2.44% |
| 2026-09-04 | 5.31 | 5.4 | 5.205 | 5.32 | 535,401 | -1.12% |
| 2026-09-03 | 5.37 | 5.47 | 5.275 | 5.38 | 673,701 | +0.75% |
| 2026-09-02 | 5.24 | 5.415 | 5.171 | 5.34 | 700,299 | +1.91% |
| 2026-09-01 | 5.08 | 5.265 | 4.98 | 5.24 | 1,029,062 | +0.96% |
| 2026-08-31 | 5 | 5.265 | 4.98 | 5.19 | 1,250,839 | +4.85% |
| 2026-08-28 | 4.84 | 5 | 4.82 | 4.95 | 878,459 | +1.43% |
| 2026-08-27 | 4.88 | 4.979 | 4.785 | 4.88 | 967,686 | -0.61% |
| 2026-08-26 | 4.98 | 4.99 | 4.782 | 4.91 | 890,179 | -2.77% |
| 2026-08-25 | 5.24 | 5.39 | 5.015 | 5.05 | 1,771,959 | -3.81% |
| 2026-08-24 | 4.79 | 5.359 | 4.715 | 5.25 | 3,178,120 | +18.51% |
| 2026-08-21 | 4.32 | 4.595 | 4.32 | 4.43 | 2,269,161 | +3.75% |
| 2026-08-20 | 3.89 | 4.37 | 3.75 | 4.27 | 1,370,569 | +7.02% |
| 2026-08-19 | 4 | 4.08 | 3.94 | 3.99 | 546,895 | +1.01% |
| 2026-08-18 | 3.92 | 4 | 3.83 | 3.95 | 675,581 | +1.80% |
| 2026-08-17 | 4.04 | 4.04 | 3.77 | 3.88 | 591,716 | -4.32% |
| 2026-08-14 | 4.15 | 4.185 | 3.985 | 4.055 | 607,269 | -0.86% |
| 2026-08-13 | 3.98 | 4.14 | 3.84 | 4.09 | 559,858 | +2.00% |
| 2026-08-12 | 3.81 | 4.02 | 3.76 | 4.01 | 921,390 | +5.53% |
| 2026-08-11 | 3.77 | 3.86 | 3.75 | 3.8 | 772,808 | +0.80% |
| 2026-08-10 | 3.81 | 3.85 | 3.685 | 3.77 | 1,022,803 | -1.05% |
| 2026-08-07 | 3.83 | 3.85 | 3.735 | 3.81 | 342,030 | +0.26% |
| 2026-08-06 | 3.79 | 3.881 | 3.77 | 3.8 | 503,348 | +1.06% |
| 2026-08-05 | 3.78 | 3.905 | 3.67 | 3.76 | 741,941 | -2.08% |
| 2026-08-04 | 3.82 | 3.9 | 3.785 | 3.84 | 575,289 | +1.32% |
| 2026-08-03 | 4.085 | 4.1 | 3.755 | 3.79 | 1,026,988 | -8.01% |
| 2026-07-31 | 3.58 | 4.12 | 3.54 | 4.12 | 1,721,179 | +15.41% |
| 2026-07-30 | 3.5 | 3.61 | 3.49 | 3.57 | 989,694 | +1.13% |
| 2026-07-29 | 3.09 | 3.61 | 3.08 | 3.53 | 3,036,186 | +13.87% |
| 2026-07-28 | 3.09 | 3.14 | 3.05 | 3.1 | 330,587 | +0.65% |
| 2026-07-27 | 3.12 | 3.24 | 3.07 | 3.08 | 397,899 | +0.65% |
| 2026-07-24 | 3.14 | 3.201 | 3.04 | 3.06 | 588,655 | -3.77% |
| 2026-07-23 | 3.21 | 3.29 | 3.1 | 3.18 | 1,179,396 | -0.31% |
| 2026-07-22 | 3.51 | 3.52 | 3.18 | 3.19 | 1,476,739 | -9.38% |
| 2026-07-21 | 3.4 | 3.57 | 3.375 | 3.52 | 440,710 | +3.23% |
| 2026-07-20 | 3.41 | 3.471 | 3.375 | 3.41 | 540,243 | -1.45% |
| 2026-07-17 | 3.29 | 3.465 | 3.29 | 3.46 | 223,557 | +2.67% |
| 2026-07-16 | 3.35 | 3.405 | 3.288 | 3.37 | 353,259 | -0.30% |
| 2026-07-15 | 3.32 | 3.38 | 3.28 | 3.38 | 322,819 | +2.42% |
| 2026-07-14 | 3.31 | 3.4 | 3.19 | 3.3 | 705,866 | -2.37% |
| 2026-07-13 | 3.34 | 3.486 | 3.255 | 3.38 | 727,969 | +3.05% |
| 2026-07-10 | 3.32 | 3.37 | 3.25 | 3.28 | 397,734 | -1.20% |
| 2026-07-09 | 3.4 | 3.45 | 3.245 | 3.32 | 629,021 | -2.35% |
| 2026-07-08 | 3.47 | 3.479 | 3.34 | 3.4 | 385,125 | -2.58% |
| 2026-07-07 | 3.5 | 3.53 | 3.375 | 3.49 | 638,832 | +0.87% |
| 2026-07-06 | 3.65 | 3.72 | 3.455 | 3.46 | 622,363 | -4.16% |
| 2026-07-02 | 3.67 | 3.7 | 3.55 | 3.61 | 479,403 | +0.84% |
| 2026-07-01 | 3.79 | 3.8 | 3.57 | 3.58 | 883,001 | -2.98% |
| 2026-06-30 | 3.77 | 3.95 | 3.635 | 3.69 | 853,939 | -0.81% |
| 2026-06-29 | 3.61 | 3.73 | 3.61 | 3.72 | 690,356 | +1.09% |
| 2026-06-26 | 3.56 | 3.7 | 3.485 | 3.68 | 991,865 | +5.75% |
| 2026-06-25 | 3.73 | 3.77 | 3.45 | 3.48 | 1,088,290 | -5.95% |
| 2026-06-24 | 3.69 | 3.746 | 3.645 | 3.7 | 787,083 | +0.00% |
| 2026-06-23 | 3.7 | 3.77 | 3.655 | 3.7 | 787,899 | +1.37% |
| 2026-06-22 | 3.94 | 3.99 | 3.64 | 3.65 | 1,012,041 | -6.89% |
| 2026-06-18 | 3.92 | 4.01 | 3.835 | 3.92 | 1,080,458 | +0.13% |
| 2026-06-17 | 3.85 | 4.09 | 3.75 | 3.915 | 882,238 | +1.16% |
| 2026-06-16 | 3.85 | 4.125 | 3.75 | 3.87 | 5,493,541 | -8.73% |
| 2026-06-15 | 4.23 | 4.34 | 4.165 | 4.24 | 641,310 | +1.68% |
| 2026-06-12 | 4.31 | 4.45 | 4.155 | 4.17 | 533,765 | -1.18% |
| 2026-06-11 | 4.07 | 4.37 | 4.05 | 4.22 | 896,655 | +1.93% |
| 2026-06-10 | 4.09 | 4.235 | 4.05 | 4.14 | 617,621 | -0.48% |
| 2026-06-09 | 4.34 | 4.59 | 4.13 | 4.16 | 1,431,206 | -1.89% |
| 2026-06-08 | 3.62 | 4.28 | 3.62 | 4.24 | 2,265,909 | +19.77% |
| 2026-06-05 | 3.69 | 3.725 | 3.48 | 3.54 | 694,104 | -5.35% |
| 2026-06-04 | 3.16 | 3.78 | 3.15 | 3.74 | 1,483,037 | +19.11% |
| 2026-06-03 | 3 | 3.165 | 2.94 | 3.14 | 637,459 | +4.67% |
| 2026-06-02 | 3.23 | 3.24 | 2.99 | 3 | 1,311,140 | -6.83% |
| 2026-06-01 | 3.3 | 3.355 | 3.21 | 3.22 | 754,146 | -4.17% |
| 2026-05-29 | 3.46 | 3.46 | 3.35 | 3.36 | 699,179 | -2.04% |
| 2026-05-28 | 3.45 | 3.495 | 3.37 | 3.43 | 401,747 | -0.29% |
| 2026-05-27 | 3.4 | 3.495 | 3.38 | 3.44 | 331,551 | +0.58% |
| 2026-05-26 | 3.37 | 3.485 | 3.36 | 3.42 | 468,893 | +2.40% |
| 2026-05-22 | 3.38 | 3.44 | 3.31 | 3.34 | 197,598 | -1.18% |
| 2026-05-21 | 3.25 | 3.4 | 3.23 | 3.38 | 672,637 | +2.42% |
| 2026-05-20 | 3.25 | 3.33 | 3.245 | 3.3 | 423,289 | +0.61% |
| 2026-05-19 | 3.24 | 3.315 | 3.2 | 3.28 | 277,555 | +0.92% |
| 2026-05-18 | 3.3 | 3.36 | 3.22 | 3.25 | 361,832 | -1.81% |
| 2026-05-15 | 3.41 | 3.42 | 3.27 | 3.31 | 683,785 | -3.50% |
| 2026-05-14 | 3.67 | 3.69 | 3.415 | 3.43 | 342,349 | -6.54% |
| 2026-05-13 | 3.51 | 3.73 | 3.44 | 3.67 | 528,253 | +3.38% |