Avolta Ag ADR (OP: DUFRY )
3.760
-0.020
(-0.53%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.29(+1.95%) | |
| Feb 13, 2018 | 14.66 | 14.66 | 14.66 | 0 | -1.29(-8.06%) | |
| Feb 01, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.05(+0.31%) | |
| Jan 30, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.32%) | |
| Jan 22, 2018 | 15.85 | 15.85 | 15.85 | 0 | +1.09(+7.38%) | |
| Jan 08, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.02(+0.14%) | |
| Dec 26, 2017 | 14.74 | 14.74 | 14.74 | 0 | +0.81(+5.81%) | |
| Dec 14, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.09(-0.66%) | |
| Dec 08, 2017 | 14.02 | 14.02 | 14.02 | 0 | +0.21(+1.54%) | |
| Dec 07, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 150 | -0.54(-3.76%) |
| Dec 05, 2017 | 14.35 | 14.35 | 14.35 | 0 | -0.40(-2.71%) | |
| Dec 04, 2017 | 14.56 | 14.75 | 14.39 | 14.75 | 14,144 | +0.08(+0.55%) |
| Nov 28, 2017 | 14.67 | 14.67 | 14.67 | 69 | -0.39(-2.59%) | |
| Nov 22, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.86(+6.06%) | |
| Nov 03, 2017 | 14.20 | 14.20 | 14.20 | 77 | -0.10(-0.70%) | |
| Nov 02, 2017 | 14.25 | 14.30 | 14.25 | 14.30 | 14,240 | -0.60(-4.03%) |
| Oct 23, 2017 | 14.90 | 14.90 | 14.90 | 0 | -1.26(-7.80%) | |
| Oct 10, 2017 | 16.16 | 16.16 | 16.16 | 0 | -0.03(-0.19%) | |
| Sep 25, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.20(+1.25%) | |
| Sep 22, 2017 | 15.99 | 15.99 | 15.99 | 15.99 | 100 | +0.15(+0.95%) |
| Sep 21, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 331 | -0.13(-0.81%) |
| Sep 19, 2017 | 15.97 | 15.97 | 15.97 | 0 | +0.18(+1.14%) | |
| Sep 18, 2017 | 15.79 | 15.79 | 15.79 | 15.79 | 298 | +0.27(+1.74%) |
| Sep 15, 2017 | 15.95 | 15.99 | 15.52 | 15.52 | 14,436 | -0.44(-2.76%) |
| Sep 14, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 3,047 | -0.03(-0.19%) |
| Sep 13, 2017 | 15.99 | 15.99 | 15.99 | 15.99 | 7,095 | -0.12(-0.74%) |
| Sep 11, 2017 | 16.11 | 16.11 | 16.11 | 0 | +0.74(+4.81%) | |
| Sep 08, 2017 | 15.38 | 15.38 | 15.37 | 15.37 | 5,328 | -0.26(-1.66%) |
| Sep 01, 2017 | 15.63 | 15.63 | 15.63 | 0 | -0.23(-1.45%) | |
| Aug 25, 2017 | 15.86 | 15.86 | 15.86 | 0 | +0.19(+1.21%) | |
| Aug 24, 2017 | 15.70 | 15.70 | 15.67 | 15.67 | 200 | -0.29(-1.79%) |
| Aug 22, 2017 | 15.96 | 15.96 | 15.96 | 0 | -0.06(-0.41%) | |
| Aug 18, 2017 | 16.02 | 16.02 | 16.02 | 40 | -0.29(-1.75%) | |
| Aug 17, 2017 | 16.31 | 16.31 | 16.31 | 16.31 | 117 | +0.53(+3.33%) |
| Aug 15, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.06(-0.38%) | |
| Aug 11, 2017 | 15.84 | 15.84 | 15.84 | 0 | +0.03(+0.19%) | |
| Aug 10, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 156 | -0.14(-0.88%) |
| Aug 09, 2017 | 16.00 | 16.00 | 15.95 | 15.95 | 398 | -0.44(-2.68%) |
| Aug 08, 2017 | 15.80 | 16.39 | 15.80 | 16.39 | 522 | -0.14(-0.85%) |
| Aug 04, 2017 | 16.53 | 16.53 | 16.53 | 60 | +0.05(+0.28%) | |
| Aug 03, 2017 | 16.48 | 16.48 | 16.48 | 16.48 | 147 | +0.25(+1.57%) |
| Aug 01, 2017 | 16.23 | 16.23 | 16.23 | 92 | -0.04(-0.25%) | |
| Jul 27, 2017 | 16.27 | 16.27 | 16.27 | 76 | -0.92(-5.35%) | |
| Jul 18, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.50(+2.97%) | |
| Jul 11, 2017 | 16.69 | 16.69 | 16.69 | 0 | +0.05(+0.32%) | |
| Jul 06, 2017 | 16.64 | 16.64 | 16.64 | 0 | -0.36(-2.12%) | |
| Jul 03, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.34(+2.04%) | |
| Jun 27, 2017 | 16.66 | 16.66 | 16.66 | 0 | -0.29(-1.71%) | |
| Jun 21, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.18(+1.10%) | |
| Jun 19, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.04(-0.23%) | |
| Jun 14, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.26(-1.50%) | |
| Jun 07, 2017 | 17.06 | 17.06 | 17.06 | 28 | -0.05(-0.29%) | |
| Jun 05, 2017 | 17.11 | 17.11 | 17.11 | 0 | +0.01(+0.06%) | |
| Jun 01, 2017 | 17.10 | 17.10 | 17.10 | 0 | +0.17(+1.00%) | |
| May 30, 2017 | 16.93 | 16.93 | 16.93 | 0 | +0.08(+0.47%) | |
| May 23, 2017 | 16.85 | 16.85 | 16.85 | 94 | -0.74(-4.21%) | |
| May 22, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 386 | +0.40(+2.33%) |
| May 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.43(+2.57%) | |
| May 15, 2017 | 16.76 | 16.76 | 16.76 | 80 | +1.11(+7.09%) | |
| May 08, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.38%) | |
| Apr 18, 2017 | 15.59 | 15.59 | 15.59 | 48 | +0.60(+4.00%) | |
| Apr 11, 2017 | 14.99 | 14.99 | 14.99 | 0 | -0.04(-0.27%) | |
| Apr 10, 2017 | 15.00 | 15.03 | 15.00 | 15.03 | 390 | -0.13(-0.86%) |
| Apr 06, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.02(+0.13%) | |
| Apr 05, 2017 | 15.14 | 15.14 | 15.14 | 15.14 | 165 | +0.49(+3.34%) |
| Mar 30, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.05(+0.34%) | |
| Mar 29, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 1,100 | +0.47(+3.33%) |
| Mar 27, 2017 | 14.13 | 14.13 | 14.13 | 0 | -0.32(-2.19%) | |
| Mar 22, 2017 | 14.45 | 14.45 | 14.45 | 0 | -0.30(-2.05%) | |
| Mar 21, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 274 | -0.10(-0.70%) |
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.