Swiss - Delayed Quote CHF

Avolta AG (AVOL.SW)

43.20

-1.56

(-3.49%)

At close: 5:31:35 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	42.40	43.22	41.22	43.20	43.20	4,744,224
Jun 4, 2025	44.60	45.26	44.44	44.76	44.76	174,840
Jun 3, 2025	44.30	44.64	44.06	44.40	44.40	195,170
Jun 2, 2025	43.80	44.50	43.70	44.40	44.40	315,617
May 30, 2025	44.26	44.42	44.00	44.08	44.08	360,569
May 28, 2025	43.66	44.20	43.48	44.00	44.00	150,670
May 27, 2025	43.30	44.20	43.30	44.20	44.20	163,772
May 26, 2025	43.92	44.00	43.62	43.90	43.90	93,636
May 23, 2025	44.24	44.50	42.84	43.30	43.30	264,386
May 22, 2025	44.12	44.56	43.98	44.46	44.46	134,530
May 21, 2025	44.42	44.58	44.14	44.56	44.56	228,725
May 20, 2025	44.90	44.90	44.30	44.62	44.62	287,553
May 19, 2025	44.12	44.78	43.98	44.78	44.78	217,514
May 16, 2025	1 Dividend
May 16, 2025	44.02	44.68	43.76	44.10	44.10	207,326
May 15, 2025	44.48	45.12	43.14	45.12	44.12	405,101
May 14, 2025	44.80	45.00	44.06	44.70	43.71	386,286
May 13, 2025	44.22	45.16	44.16	44.88	43.89	333,746
May 12, 2025	43.18	44.38	43.18	44.20	43.22	319,087
May 9, 2025	42.82	43.24	42.78	42.86	41.91	307,415
May 8, 2025	42.46	43.24	42.24	42.76	41.81	322,763
May 7, 2025	42.88	43.76	42.30	42.44	41.50	582,461
May 6, 2025	40.66	44.78	39.78	43.14	42.18	1,499,020
May 5, 2025	39.34	40.88	38.70	40.52	39.62	467,614
May 2, 2025	38.08	39.68	37.56	39.26	38.39	489,057
Apr 30, 2025	37.40	38.14	37.18	37.50	36.67	325,877
Apr 29, 2025	37.52	37.82	37.30	37.40	36.57	186,598
Apr 28, 2025	37.22	37.60	37.22	37.50	36.67	265,443
Apr 25, 2025	37.50	37.74	37.02	37.20	36.38	141,201
Apr 24, 2025	37.04	37.30	36.74	37.20	36.38	143,171
Apr 23, 2025	37.08	37.72	36.80	37.30	36.47	285,064
Apr 22, 2025	35.74	36.28	35.36	36.12	35.32	130,580
Apr 17, 2025	35.80	35.88	35.26	35.58	34.79	203,787
Apr 16, 2025	35.16	35.64	35.04	35.62	34.83	174,145
Apr 15, 2025	34.90	35.62	34.90	35.54	34.75	183,060
Apr 14, 2025	34.94	35.30	34.60	35.06	34.28	282,995
Apr 11, 2025	34.68	34.90	33.30	33.98	33.23	315,562
Apr 10, 2025	38.06	38.52	34.16	34.16	33.40	553,111
Apr 9, 2025	33.16	33.46	32.18	32.66	31.94	358,898
Apr 8, 2025	34.36	34.68	32.96	33.86	33.11	306,559
Apr 7, 2025	27.50	34.66	27.50	32.98	32.25	727,883
Apr 4, 2025	36.24	36.38	33.72	34.36	33.60	717,724
Apr 3, 2025	37.62	38.08	36.60	36.62	35.81	805,411
Apr 2, 2025	38.38	38.88	38.26	38.88	38.02	171,809
Apr 1, 2025	39.00	39.10	38.42	38.52	37.67	316,711
Mar 31, 2025	38.94	38.94	37.90	38.44	37.59	347,297
Mar 28, 2025	39.68	40.30	39.22	39.22	38.35	279,576
Mar 27, 2025	39.60	40.34	39.40	40.00	39.11	173,878
Mar 26, 2025	40.58	40.58	39.98	39.98	39.09	183,655
Mar 25, 2025	39.66	40.74	39.62	40.52	39.62	192,229
Mar 24, 2025	39.52	39.90	39.28	39.68	38.80	223,496
Mar 21, 2025	39.20	39.40	38.64	39.38	38.51	1,751,982
Mar 20, 2025	39.30	39.48	38.94	39.42	38.55	244,168
Mar 19, 2025	39.06	39.54	38.86	39.44	38.57	205,607
Mar 18, 2025	39.00	39.44	38.98	39.32	38.45	263,710
Mar 17, 2025	38.30	39.12	38.30	39.00	38.14	204,348
Mar 14, 2025	38.70	38.88	38.18	38.28	37.43	333,928
Mar 13, 2025	37.50	39.10	37.42	38.76	37.90	325,237
Mar 12, 2025	39.40	39.42	37.58	37.96	37.12	547,574
Mar 11, 2025	40.00	40.02	37.74	38.26	37.41	598,281
Mar 10, 2025	39.64	40.16	39.28	40.16	39.27	277,215
Mar 7, 2025	39.76	40.02	39.34	40.00	39.11	294,604
Mar 6, 2025	40.80	41.34	40.12	40.34	39.45	228,974
Mar 5, 2025	39.42	40.66	39.42	40.32	39.43	249,662
Mar 4, 2025	40.14	40.48	38.80	39.22	38.35	552,920
Mar 3, 2025	40.60	41.00	40.20	40.66	39.76	210,088
Feb 28, 2025	40.24	40.84	40.18	40.84	39.93	736,169
Feb 27, 2025	40.68	41.22	40.60	40.64	39.74	264,183
Feb 26, 2025	40.60	41.52	40.60	41.12	40.21	221,379
Feb 25, 2025	40.38	41.06	40.32	40.60	39.70	233,248
Feb 24, 2025	40.66	41.12	40.36	40.54	39.64	159,953
Feb 21, 2025	40.76	41.10	40.54	40.70	39.80	175,844
Feb 20, 2025	40.76	41.14	40.54	40.64	39.74	182,358
Feb 19, 2025	41.82	41.94	40.56	40.80	39.90	308,511
Feb 18, 2025	42.04	42.22	41.78	41.90	40.97	205,203
Feb 17, 2025	42.14	42.34	41.92	42.04	41.11	176,396
Feb 14, 2025	42.54	42.66	42.24	42.44	41.50	258,785
Feb 13, 2025	42.32	42.62	42.10	42.38	41.44	276,587
Feb 12, 2025	42.00	42.10	41.48	42.10	41.17	227,556
Feb 11, 2025	41.66	42.02	41.40	41.82	40.89	229,603
Feb 10, 2025	41.80	42.04	41.64	41.92	40.99	225,023
Feb 7, 2025	41.76	42.24	41.60	41.70	40.78	285,075
Feb 6, 2025	41.16	41.90	40.98	41.76	40.83	1,211,586
Feb 5, 2025	41.06	41.18	40.70	41.02	40.11	249,100
Feb 4, 2025	41.06	41.26	40.72	41.08	40.17	242,289
Feb 3, 2025	40.14	41.12	40.14	41.12	40.21	319,622
Jan 31, 2025	41.48	41.74	41.32	41.42	40.50	282,408
Jan 30, 2025	41.06	41.54	40.78	41.46	40.54	276,291
Jan 29, 2025	41.30	41.66	41.26	41.34	40.42	268,414
Jan 28, 2025	41.06	41.48	40.84	41.26	40.35	288,632
Jan 27, 2025	41.04	41.60	41.00	41.06	40.15	282,947
Jan 24, 2025	41.26	41.52	41.02	41.28	40.37	248,568
Jan 23, 2025	41.10	41.16	40.54	40.80	39.90	271,320
Jan 22, 2025	40.20	40.96	40.04	40.96	40.05	354,678
Jan 21, 2025	39.46	40.34	39.38	40.34	39.45	473,570
Jan 20, 2025	39.22	39.80	39.00	39.46	38.59	264,465
Jan 17, 2025	37.66	39.60	37.66	39.16	38.29	883,631
Jan 16, 2025	36.30	36.82	35.98	36.12	35.32	232,391
Jan 15, 2025	35.84	36.04	35.40	36.00	35.20	190,832
Jan 14, 2025	35.58	36.12	35.54	35.62	34.83	136,933
Jan 13, 2025	35.62	35.62	35.18	35.24	34.46	159,862
Jan 10, 2025	36.00	36.16	35.58	35.70	34.91	224,237
Jan 9, 2025	36.00	36.24	35.82	36.14	35.34	144,058
Jan 8, 2025	36.46	36.60	35.80	36.14	35.34	277,689
Jan 7, 2025	36.32	36.78	36.20	36.56	35.75	231,958
Jan 6, 2025	36.10	36.62	35.88	36.46	35.65	211,178
Jan 3, 2025	36.32	36.34	35.04	35.86	35.07	358,434
Dec 30, 2024	36.22	36.52	36.22	36.34	35.53	120,242
Dec 27, 2024	36.00	36.50	36.00	36.42	35.61	154,855
Dec 23, 2024	36.06	36.42	35.78	36.20	35.40	149,487
Dec 20, 2024	35.92	36.32	35.54	36.16	35.36	437,755
Dec 19, 2024	35.84	36.44	35.84	36.24	35.44	339,808
Dec 18, 2024	36.58	36.80	36.20	36.64	35.83	195,842
Dec 17, 2024	36.26	36.96	36.22	36.68	35.87	262,503
Dec 16, 2024	37.06	37.36	36.30	36.44	35.63	430,137
Dec 13, 2024	37.56	37.84	37.18	37.26	36.43	230,510
Dec 12, 2024	37.00	37.84	36.96	37.56	36.73	403,241
Dec 11, 2024	35.82	37.10	35.72	36.96	36.14	304,279
Dec 10, 2024	36.10	36.44	36.04	36.24	35.44	311,515
Dec 9, 2024	36.32	36.70	36.20	36.48	35.67	189,570
Dec 6, 2024	35.88	36.56	35.80	36.20	35.40	444,388
Dec 5, 2024	34.64	35.98	34.64	35.78	34.99	351,276
Dec 4, 2024	34.44	34.94	34.38	34.76	33.99	540,215
Dec 3, 2024	33.24	34.94	33.24	34.50	33.74	468,244
Dec 2, 2024	32.30	33.08	32.16	32.94	32.21	271,485
Nov 29, 2024	32.50	32.72	32.40	32.56	31.84	173,395
Nov 28, 2024	32.50	32.78	32.40	32.70	31.98	261,422
Nov 27, 2024	32.70	32.82	32.10	32.38	31.66	382,690
Nov 26, 2024	32.50	32.84	31.30	32.74	32.01	762,285
Nov 25, 2024	33.96	34.74	33.94	34.62	33.85	715,594
Nov 22, 2024	33.48	34.18	33.20	33.94	33.19	327,547
Nov 21, 2024	33.44	33.72	33.20	33.52	32.78	215,736
Nov 20, 2024	34.02	34.28	33.50	33.62	32.87	201,994
Nov 19, 2024	33.52	33.76	32.68	33.26	32.52	196,456
Nov 18, 2024	33.72	33.78	33.34	33.48	32.74	181,451
Nov 15, 2024	32.60	33.32	32.56	33.26	32.52	190,443
Nov 14, 2024	32.50	33.08	32.38	32.92	32.19	211,763
Nov 13, 2024	32.52	33.04	32.46	32.62	31.90	175,872
Nov 12, 2024	34.18	34.34	32.44	32.90	32.17	527,713
Nov 11, 2024	35.00	35.32	34.58	34.58	33.81	130,684
Nov 8, 2024	35.00	35.12	34.60	34.80	34.03	152,534
Nov 7, 2024	33.96	35.28	33.94	35.00	34.22	269,258
Nov 6, 2024	34.62	34.70	33.70	33.90	33.15	156,345
Nov 5, 2024	34.48	34.74	33.74	34.18	33.42	222,604
Nov 4, 2024	34.24	34.92	34.24	34.42	33.66	182,386
Nov 1, 2024	34.40	34.52	34.14	34.26	33.50	131,804
Oct 31, 2024	34.50	34.90	33.50	34.16	33.40	287,121
Oct 30, 2024	34.68	35.30	34.60	35.00	34.22	200,575
Oct 29, 2024	35.20	35.30	34.58	34.80	34.03	130,316
Oct 28, 2024	34.62	35.24	34.62	35.00	34.22	178,803
Oct 25, 2024	34.38	34.68	34.24	34.48	33.72	84,189
Oct 24, 2024	34.10	34.92	34.10	34.52	33.75	186,857
Oct 23, 2024	34.56	34.82	34.38	34.40	33.64	74,421
Oct 22, 2024	34.38	34.76	34.26	34.70	33.93	127,407
Oct 21, 2024	34.60	35.00	34.38	34.60	33.83	131,682
Oct 18, 2024	35.12	35.42	34.42	34.66	33.89	297,515
Oct 17, 2024	33.72	34.20	33.54	33.70	32.95	209,263
Oct 16, 2024	33.30	33.96	33.30	33.84	33.09	136,543
Oct 15, 2024	34.48	34.64	33.22	33.74	32.99	213,279
Oct 14, 2024	34.16	34.36	33.84	34.24	33.48	96,548
Oct 11, 2024	34.32	34.46	34.10	34.14	33.38	139,022
Oct 10, 2024	34.42	34.66	34.32	34.32	33.56	135,177
Oct 9, 2024	34.14	34.50	34.04	34.40	33.64	143,970
Oct 8, 2024	33.72	34.30	33.60	34.24	33.48	168,356
Oct 7, 2024	34.56	34.80	34.08	34.48	33.72	104,459
Oct 4, 2024	33.88	34.62	33.86	34.30	33.54	176,062
Oct 3, 2024	33.88	34.24	33.70	33.82	33.07	201,131
Oct 2, 2024	34.46	34.50	33.90	34.00	33.25	220,503
Oct 1, 2024	35.72	35.84	34.32	34.34	33.58	370,697
Sep 30, 2024	35.76	35.86	35.50	35.80	35.01	270,928
Sep 27, 2024	35.68	36.46	35.52	35.86	35.07	336,851
Sep 26, 2024	34.70	35.46	34.70	35.44	34.65	287,643
Sep 25, 2024	34.44	34.80	34.08	34.32	33.56	192,895
Sep 24, 2024	34.04	34.74	34.00	34.54	33.77	329,733
Sep 23, 2024	33.38	33.88	33.10	33.44	32.70	190,188
Sep 20, 2024	33.76	34.06	33.10	33.24	32.50	340,492
Sep 19, 2024	34.22	34.74	34.00	34.08	33.32	251,138
Sep 18, 2024	33.60	33.82	33.30	33.70	32.95	184,832
Sep 17, 2024	32.62	33.76	32.62	33.64	32.89	216,341
Sep 16, 2024	32.64	32.88	32.46	32.58	31.86	95,035
Sep 13, 2024	32.18	32.98	32.16	32.86	32.13	170,288
Sep 12, 2024	32.32	32.70	32.14	32.16	31.45	233,545
Sep 11, 2024	31.42	32.74	31.42	32.12	31.41	248,194
Sep 10, 2024	31.62	31.88	31.20	31.38	30.68	112,444
Sep 9, 2024	31.86	31.98	31.56	31.74	31.04	197,375
Sep 6, 2024	32.02	32.34	31.70	31.72	31.02	169,145
Sep 5, 2024	32.02	32.50	31.94	32.14	31.43	269,370
Sep 4, 2024	32.14	32.26	31.80	32.02	31.31	232,490
Sep 3, 2024	32.72	33.10	32.24	32.72	31.99	469,308
Sep 2, 2024	32.80	33.08	32.38	32.86	32.13	150,180
Aug 30, 2024	33.02	33.30	32.90	32.92	32.19	334,996
Aug 29, 2024	32.84	33.22	32.72	33.08	32.35	161,759
Aug 28, 2024	33.22	33.36	32.90	32.90	32.17	194,640
Aug 27, 2024	33.36	33.54	32.96	33.20	32.46	129,021
Aug 26, 2024	33.62	33.72	33.34	33.34	32.60	60,862
Aug 23, 2024	33.36	33.76	33.36	33.66	32.91	321,024
Aug 22, 2024	33.24	33.58	33.12	33.38	32.64	258,241
Aug 21, 2024	32.76	33.42	32.76	33.22	32.48	230,368
Aug 20, 2024	33.06	33.14	32.68	32.88	32.15	289,447
Aug 19, 2024	32.54	33.22	32.48	32.92	32.19	298,796
Aug 16, 2024	32.70	32.92	32.40	32.60	31.88	243,382
Aug 15, 2024	31.86	32.66	31.68	32.56	31.84	291,051
Aug 14, 2024	31.82	32.00	31.56	31.78	31.08	301,695
Aug 13, 2024	31.48	31.54	31.10	31.54	30.84	236,123
Aug 12, 2024	31.34	31.52	31.06	31.36	30.66	324,499
Aug 9, 2024	31.06	31.78	30.90	31.16	30.47	372,602
Aug 8, 2024	31.20	31.30	30.14	30.88	30.20	764,171
Aug 7, 2024	31.16	31.80	31.16	31.44	30.74	406,689
Aug 6, 2024	31.10	31.56	30.52	30.74	30.06	434,653
Aug 5, 2024	30.16	31.42	30.10	30.84	30.16	612,390
Aug 2, 2024	32.46	32.84	31.38	31.88	31.17	729,829
Jul 31, 2024	34.52	34.76	32.68	33.20	32.46	753,810
Jul 30, 2024	36.10	36.34	34.50	34.50	33.74	451,289
Jul 29, 2024	35.86	36.24	34.90	35.24	34.46	331,003
Jul 26, 2024	34.94	35.26	34.70	35.26	34.48	293,935
Jul 25, 2024	34.50	34.96	34.22	34.82	34.05	216,645
Jul 24, 2024	34.56	35.46	34.52	34.82	34.05	185,692
Jul 23, 2024	34.60	35.38	34.60	35.04	34.26	128,812
Jul 22, 2024	35.12	35.20	34.60	34.76	33.99	885,695
Jul 19, 2024	35.64	35.64	34.58	35.22	34.44	319,463
Jul 18, 2024	36.34	36.34	35.78	35.78	34.99	142,434
Jul 17, 2024	36.26	36.38	35.92	36.12	35.32	110,149
Jul 16, 2024	35.52	36.28	35.52	36.28	35.48	246,174
Jul 15, 2024	36.36	36.54	35.70	35.70	34.91	295,149
Jul 12, 2024	36.56	36.88	36.16	36.62	35.81	239,222
Jul 11, 2024	35.68	36.46	35.60	36.46	35.65	237,446
Jul 10, 2024	34.48	35.52	34.48	35.32	34.54	328,076
Jul 9, 2024	34.74	34.74	34.10	34.32	33.56	439,629
Jul 8, 2024	35.26	35.40	34.86	34.86	34.09	176,745
Jul 5, 2024	35.70	35.80	35.14	35.32	34.54	207,351
Jul 4, 2024	35.52	35.72	35.30	35.62	34.83	166,879
Jul 3, 2024	34.68	35.64	34.60	35.42	34.63	216,592
Jul 2, 2024	35.18	35.28	33.90	34.46	33.70	445,338
Jul 1, 2024	35.52	36.30	35.36	35.56	34.77	373,308
Jun 28, 2024	35.46	35.50	34.90	34.90	34.13	231,263
Jun 27, 2024	35.68	36.00	35.00	35.38	34.60	324,099
Jun 26, 2024	36.38	36.64	35.46	35.74	34.95	308,259
Jun 25, 2024	36.46	36.82	35.76	36.28	35.48	196,244
Jun 24, 2024	36.34	36.70	36.16	36.60	35.79	229,650
Jun 21, 2024	36.90	37.14	35.90	36.34	35.53	502,458
Jun 20, 2024	36.84	37.50	36.84	37.20	36.38	237,464
Jun 19, 2024	37.06	37.26	36.64	36.92	36.10	215,462
Jun 18, 2024	37.00	37.30	36.72	36.96	36.14	206,377
Jun 17, 2024	36.12	36.96	36.12	36.82	36.00	294,662
Jun 14, 2024	36.30	36.30	35.42	36.12	35.32	259,483
Jun 13, 2024	37.14	37.16	36.32	36.32	35.52	306,746
Jun 12, 2024	36.18	37.54	36.18	37.24	36.41	274,448
Jun 11, 2024	36.00	36.24	35.48	36.18	35.38	440,930
Jun 10, 2024	36.08	36.18	35.64	35.94	35.14	288,348
Jun 7, 2024	36.88	37.00	36.20	36.62	35.81	298,533
Jun 6, 2024	36.62	37.20	36.62	36.88	36.06	381,530
Jun 5, 2024	37.38	37.54	36.44	36.62	35.81	304,402

7G9.DU Petco Health and Wellness Co Inc

2.9815

-4.96%

DSITF Currys plc

1.6700

+0.81%

HFDl.XC

SMWH.L WH Smith PLC

1,075.00

+1.42%

PODP.L Pod Point Group Holdings Plc

6.08

+0.50%

MOZN.SW mobilezone holding ag

11.80

+0.85%

ACES.JK PT Aspirasi Hidup Indonesia Tbk

535.00

-1.83%

FNAC.PA Fnac Darty SA

30.30

-1.78%

WHTPF WH Smith PLC

12.04

-8.86%

GS2C.DE GameStop Corp.

26.64

+1.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avolta AG (AVOL.SW)

Related Tickers