Avolta Ag ADR (OP: DUFRY )

4.130 +0.230 (+5.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.340 5.400 5.310 5.330 318,219 +0.00(+0.09%)
Aug 30, 2021 5.390 5.390 5.320 5.325 644,291 -0.10(-1.93%)
Aug 27, 2021 5.350 5.440 5.320 5.430 319,260 +0.05(+0.93%)
Aug 26, 2021 5.460 5.490 5.360 5.380 390,437 -0.16(-2.89%)
Aug 25, 2021 5.600 5.630 5.490 5.540 380,788 +0.06(+1.09%)
Aug 24, 2021 5.390 5.510 5.380 5.480 615,623 +0.26(+4.98%)
Aug 23, 2021 5.240 5.240 5.220 5.220 550,828 +0.20(+3.98%)
Aug 20, 2021 4.890 5.040 4.890 5.020 514,110 +0.00(+0.00%)
Aug 19, 2021 5.060 5.090 5.000 5.020 472,163 -0.09(-1.76%)
Aug 18, 2021 5.154 5.165 5.100 5.110 796,024 -0.02(-0.39%)
Aug 17, 2021 5.140 5.180 5.090 5.130 489,820 -0.17(-3.12%)
Aug 16, 2021 5.210 5.300 5.200 5.295 155,178 -0.04(-0.84%)
Aug 13, 2021 5.320 5.400 5.280 5.340 703,471 +0.11(+2.17%)
Aug 12, 2021 5.200 5.230 5.170 5.227 608,655 -0.02(-0.35%)
Aug 11, 2021 5.280 5.300 5.210 5.245 348,364 -0.04(-0.66%)
Aug 10, 2021 5.140 5.300 5.120 5.280 1,273,957 +0.14(+2.72%)
Aug 09, 2021 5.130 5.170 5.050 5.140 1,539,788 -0.02(-0.39%)
Aug 06, 2021 5.270 5.290 5.160 5.160 463,079 +0.00(+0.10%)
Aug 05, 2021 5.020 5.190 5.000 5.155 686,156 +0.07(+1.38%)
Aug 04, 2021 5.140 5.150 5.080 5.085 597,531 -0.12(-2.40%)
Aug 03, 2021 5.295 5.295 5.170 5.210 910,952 -0.02(-0.38%)
Aug 02, 2021 5.300 5.360 5.220 5.230 298,543 +0.01(+0.19%)
Jul 30, 2021 5.260 5.390 5.215 5.220 567,033 -0.26(-4.74%)
Jul 29, 2021 5.450 5.500 5.405 5.480 93,806 +0.00(+0.00%)
Jul 28, 2021 5.500 5.520 5.430 5.480 232,347 +0.18(+3.40%)
Jul 27, 2021 5.381 5.390 5.260 5.300 415,651 -0.08(-1.49%)
Jul 26, 2021 5.310 5.420 5.310 5.380 356,466 +0.21(+4.06%)
Jul 23, 2021 5.210 5.215 5.150 5.170 107,662 +0.03(+0.58%)
Jul 22, 2021 5.260 5.260 5.120 5.140 959,927 -0.10(-1.81%)
Jul 21, 2021 5.070 5.300 5.050 5.235 563,417 +0.13(+2.55%)
Jul 20, 2021 5.010 5.140 4.970 5.105 1,277,764 +0.02(+0.39%)
Jul 19, 2021 5.060 5.105 4.970 5.085 1,001,012 -0.25(-4.60%)
Jul 16, 2021 5.480 5.480 5.310 5.330 654,792 -0.07(-1.30%)
Jul 15, 2021 5.390 5.430 5.300 5.400 1,855,776 -0.28(-5.01%)
Jul 14, 2021 5.650 5.710 5.600 5.685 326,894 +0.04(+0.80%)
Jul 13, 2021 5.715 5.730 5.630 5.640 471,122 -0.15(-2.54%)
Jul 12, 2021 5.780 5.820 5.730 5.787 566,874 -0.11(-1.92%)
Jul 09, 2021 5.820 5.900 5.780 5.900 641,293 +0.07(+1.11%)
Jul 08, 2021 5.700 5.900 5.680 5.835 651,606 -0.16(-2.59%)
Jul 07, 2021 6.080 6.160 5.960 5.990 746,545 -0.08(-1.32%)
Jul 06, 2021 6.140 6.170 6.050 6.070 1,283,648 -0.05(-0.82%)
Jul 02, 2021 6.059 6.150 5.995 6.120 214,900 +0.00(+0.00%)
Jul 01, 2021 6.090 6.170 6.090 6.120 597,084 +0.21(+3.64%)
Jun 30, 2021 5.780 5.910 5.760 5.905 1,225,673 -0.04(-0.67%)
Jun 29, 2021 5.829 5.970 5.810 5.945 2,695,867 -0.20(-3.25%)
Jun 28, 2021 6.190 6.190 6.020 6.145 1,541,459 -0.41(-6.25%)
Jun 25, 2021 6.620 6.644 6.520 6.555 1,685,615 -0.16(-2.31%)
Jun 24, 2021 6.730 6.740 6.645 6.710 425,960 -0.04(-0.52%)
Jun 23, 2021 6.660 6.764 6.610 6.745 954,945 +0.04(+0.52%)
Jun 22, 2021 6.640 6.730 6.612 6.710 344,940 -0.08(-1.25%)
Jun 21, 2021 6.770 6.810 6.720 6.795 387,606 -0.12(-1.81%)
Jun 18, 2021 6.810 6.950 6.780 6.920 352,343 -0.12(-1.70%)
Jun 17, 2021 7.010 7.080 6.950 7.040 305,083 +0.19(+2.77%)
Jun 16, 2021 6.950 6.980 6.850 6.850 174,972 -0.04(-0.58%)
Jun 15, 2021 6.800 6.920 6.800 6.890 358,682 -0.03(-0.43%)
Jun 14, 2021 6.940 6.940 6.850 6.920 850,646 -0.05(-0.79%)
Jun 11, 2021 6.900 7.020 6.890 6.975 577,665 +0.10(+1.53%)
Jun 10, 2021 6.830 6.900 6.830 6.870 589,929 +0.03(+0.37%)
Jun 09, 2021 6.770 6.870 6.690 6.845 1,749,706 +0.56(+9.00%)
Jun 08, 2021 6.245 6.310 6.225 6.280 369,066 +0.10(+1.62%)
Jun 07, 2021 6.180 6.230 6.165 6.180 412,681 -0.12(-1.98%)
Jun 04, 2021 6.303 6.350 6.280 6.305 145,889 +0.00(+0.08%)
Jun 03, 2021 6.322 6.330 6.250 6.300 417,985 -0.14(-2.17%)
Jun 02, 2021 6.410 6.470 6.405 6.440 519,110 +0.07(+1.10%)
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.