Avolta Ag ADR (OP: DUFRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | |
| Mar 28, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 10.15 | 10.15 | 10.15 | 0 | -0.49(-4.61%) | |
| Mar 25, 2019 | 10.64 | 10.64 | 10.64 | 10.64 | 200 | +0.06(+0.57%) |
| Mar 22, 2019 | 10.58 | 10.58 | 10.58 | 10.58 | 2,000 | -0.22(-2.04%) |
| Mar 20, 2019 | 10.80 | 10.80 | 10.80 | 0 | -0.30(-2.70%) | |
| Mar 19, 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 1,400 | +1.70(+18.09%) |
| Mar 13, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 9.400 | 9.400 | 9.400 | 0 | -0.50(-5.05%) | |
| Mar 07, 2019 | 9.900 | 9.900 | 9.900 | 0 | -0.50(-4.81%) | |
| Mar 05, 2019 | 10.40 | 10.40 | 10.40 | 0 | +0.30(+2.97%) | |
| Feb 25, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.72(+7.68%) | |
| Feb 11, 2019 | 9.380 | 9.380 | 9.380 | 0 | -1.08(-10.33%) | |
| Feb 06, 2019 | 10.46 | 10.46 | 10.46 | 0 | +0.33(+3.26%) | |
| Feb 01, 2019 | 10.13 | 10.13 | 10.13 | 0 | -0.10(-0.98%) | |
| Jan 31, 2019 | 9.840 | 10.23 | 9.840 | 10.23 | 1,376 | +0.75(+7.91%) |
| Jan 30, 2019 | 9.480 | 9.480 | 9.480 | 9.480 | 631 | -0.36(-3.66%) |
| Jan 23, 2019 | 9.840 | 9.840 | 9.840 | 0 | +0.09(+0.92%) | |
| Jan 18, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.25(-2.50%) | |
| Jan 07, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.35(+3.63%) | |
| Jan 02, 2019 | 9.650 | 9.650 | 9.650 | 0 | +0.55(+6.04%) | |
| Dec 28, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 9.100 | 9.100 | 9.100 | 10 | +0.00(+0.00%) | |
| Dec 21, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.15(-1.62%) | |
| Dec 20, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 200 | -0.78(-7.78%) |
| Dec 14, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.90(-8.23%) | |
| Nov 30, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.43(+4.10%) | |
| Nov 29, 2018 | 10.45 | 10.50 | 10.45 | 10.50 | 1,693 | -0.09(-0.85%) |
| Nov 28, 2018 | 10.85 | 10.85 | 10.59 | 10.59 | 201 | +0.68(+6.86%) |
| Nov 23, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.42(-4.07%) | |
| Nov 13, 2018 | 10.33 | 10.33 | 10.33 | 0 | -0.47(-4.35%) | |
| Nov 07, 2018 | 10.80 | 10.80 | 10.80 | 0 | -0.05(-0.46%) | |
| Nov 02, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.09(+0.84%) | |
| Oct 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.17(-1.58%) | |
| Oct 18, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.19(-1.69%) | |
| Oct 12, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.12(+1.09%) | |
| Oct 09, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.36%) | |
| Oct 05, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.09(-0.81%) | |
| Sep 28, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.36(-3.16%) | |
| Sep 27, 2018 | 11.40 | 11.41 | 11.40 | 11.41 | 200 | -0.38(-3.22%) |
| Sep 26, 2018 | 11.60 | 11.79 | 11.60 | 11.79 | 714 | -0.36(-2.97%) |
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.