Avolta Ag ADR (OP: DUFRY )
4.105
+0.097
(+2.42%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 2,100 | +0.18(+5.86%) |
| Mar 30, 2020 | 3.240 | 3.240 | 2.920 | 3.070 | 1,944 | -0.18(-5.54%) |
| Mar 27, 2020 | 3.260 | 3.370 | 3.160 | 3.250 | 900 | -0.25(-7.14%) |
| Mar 26, 2020 | 3.570 | 3.620 | 3.500 | 3.500 | 49,360 | +0.00(+0.00%) |
| Mar 25, 2020 | 3.400 | 3.600 | 3.400 | 3.500 | 6,166 | +1.10(+45.83%) |
| Mar 19, 2020 | 2.400 | 2.400 | 2.400 | 0 | +0.26(+12.15%) | |
| Mar 18, 2020 | 2.100 | 2.140 | 2.100 | 2.140 | 731 | -0.32(-13.01%) |
| Mar 17, 2020 | 2.460 | 2.460 | 2.460 | 21 | +0.00(+0.00%) | |
| Mar 16, 2020 | 2.500 | 2.500 | 2.430 | 2.460 | 4,690 | -0.84(-25.45%) |
| Mar 12, 2020 | 3.300 | 3.300 | 3.300 | 0 | -2.00(-37.73%) | |
| Mar 11, 2020 | 5.310 | 5.310 | 5.300 | 5.300 | 10,000 | -2.03(-27.70%) |
| Mar 02, 2020 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 7.330 | 7.330 | 7.330 | 0 | -0.78(-9.62%) | |
| Feb 26, 2020 | 8.110 | 8.110 | 8.110 | 8.110 | 6,100 | -0.93(-10.29%) |
| Feb 14, 2020 | 9.040 | 9.040 | 9.040 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 9.040 | 9.040 | 9.040 | 0 | +0.51(+5.98%) | |
| Jan 27, 2020 | 8.530 | 8.530 | 8.530 | 8.530 | 1,017 | -0.78(-8.38%) |
| Jan 21, 2020 | 9.310 | 9.310 | 9.310 | 0 | -0.33(-3.42%) | |
| Jan 14, 2020 | 9.640 | 9.640 | 9.640 | 0 | -0.50(-4.93%) | |
| Jan 13, 2020 | 10.14 | 10.14 | 10.14 | 61 | +0.00(+0.00%) | |
| Jan 10, 2020 | 9.550 | 10.14 | 9.550 | 10.14 | 400 | -0.11(-1.07%) |
| Jan 06, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.64(+6.66%) | |
| Dec 23, 2019 | 9.610 | 9.610 | 9.610 | 0 | -0.46(-4.57%) | |
| Dec 16, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.27(+2.76%) | |
| Dec 13, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 500 | +0.00(+0.00%) |
| Dec 10, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 500 | +0.40(+4.26%) |
| Dec 04, 2019 | 9.400 | 9.400 | 9.400 | 0 | -0.08(-0.84%) | |
| Nov 25, 2019 | 9.480 | 9.480 | 9.480 | 0 | -0.24(-2.47%) | |
| Nov 18, 2019 | 9.720 | 9.720 | 9.720 | 0 | +0.12(+1.25%) | |
| Nov 13, 2019 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 9.600 | 9.600 | 9.600 | 9.600 | 664 | +0.12(+1.27%) |
| Nov 08, 2019 | 9.480 | 9.480 | 9.480 | 0 | +0.06(+0.64%) | |
| Nov 07, 2019 | 9.420 | 9.420 | 9.420 | 9.420 | 13,400 | +0.27(+2.95%) |
| Nov 06, 2019 | 9.250 | 9.450 | 9.150 | 9.150 | 5,311 | +0.45(+5.17%) |
| Oct 29, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.04(-0.46%) | |
| Oct 17, 2019 | 8.740 | 8.740 | 8.740 | 0 | +0.55(+6.72%) | |
| Oct 16, 2019 | 8.190 | 8.190 | 8.190 | 8.190 | 100 | -0.17(-2.03%) |
| Oct 15, 2019 | 8.360 | 8.360 | 8.360 | 3 | +0.00(+0.00%) | |
| Oct 10, 2019 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 8.360 | 8.360 | 8.360 | 70 | +0.00(+0.00%) | |
| Sep 12, 2019 | 8.360 | 8.360 | 8.360 | 0 | -0.10(-1.12%) | |
| Sep 11, 2019 | 8.455 | 8.455 | 8.455 | 8.455 | 2,000 | +0.29(+3.62%) |
| Sep 09, 2019 | 8.160 | 8.160 | 8.160 | 0 | -0.07(-0.85%) | |
| Sep 05, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 8.230 | 8.230 | 8.230 | 0 | -0.56(-6.42%) | |
| Aug 21, 2019 | 8.795 | 8.795 | 8.795 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 8.795 | 8.795 | 8.795 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 8.795 | 8.795 | 8.795 | 0 | +0.21(+2.39%) | |
| Jul 29, 2019 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.47%) | |
| Jul 23, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.79(+10.18%) | |
| Jun 17, 2019 | 7.760 | 7.760 | 7.760 | 0 | -0.29(-3.60%) | |
| Jun 13, 2019 | 8.050 | 8.050 | 8.050 | 0 | -0.10(-1.23%) | |
| Jun 12, 2019 | 8.250 | 8.250 | 8.150 | 8.150 | 4,260 | -0.13(-1.57%) |
| Jun 11, 2019 | 8.280 | 8.280 | 8.280 | 8.280 | 4,000 | +0.03(+0.36%) |
| Jun 07, 2019 | 8.250 | 8.250 | 8.250 | 0 | -0.55(-6.25%) | |
| Jun 05, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.68(+8.37%) | |
| May 20, 2019 | 8.120 | 8.120 | 8.120 | 0 | -0.58(-6.67%) | |
| May 16, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.60(-6.45%) | |
| May 15, 2019 | 9.300 | 9.300 | 9.300 | 65 | +0.00(+0.00%) | |
| May 10, 2019 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 9.300 | 9.390 | 9.300 | 9.300 | 343 | -0.14(-1.47%) |
| May 08, 2019 | 9.439 | 9.439 | 9.439 | 9.439 | 109 | -0.15(-1.57%) |
| Apr 26, 2019 | 9.590 | 9.590 | 9.590 | 0 | -0.06(-0.62%) | |
| Apr 25, 2019 | 9.650 | 9.650 | 9.650 | 9.650 | 1,380 | -0.34(-3.40%) |
| Apr 09, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 9.990 | 9.990 | 9.990 | 0 | -0.39(-3.76%) | |
| Apr 03, 2019 | 10.38 | 10.38 | 10.38 | 10.38 | 109 | +0.18(+1.76%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.