Avolta Ag ADR (OP: DUFRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2020 | 2.890 | 2.900 | 2.855 | 2.900 | 2,350 | +0.05(+1.75%) |
| Jun 29, 2020 | 2.840 | 2.870 | 2.770 | 2.850 | 38,923 | +0.04(+1.42%) |
| Jun 26, 2020 | 2.950 | 2.950 | 2.770 | 2.810 | 16,500 | -0.20(-6.64%) |
| Jun 25, 2020 | 2.980 | 3.090 | 2.950 | 3.010 | 8,994 | -0.14(-4.44%) |
| Jun 24, 2020 | 3.240 | 3.250 | 3.130 | 3.150 | 49,973 | -0.33(-9.48%) |
| Jun 23, 2020 | 3.520 | 3.520 | 3.400 | 3.480 | 4,090 | +0.16(+4.82%) |
| Jun 22, 2020 | 3.220 | 3.350 | 3.210 | 3.320 | 29,351 | -0.14(-4.05%) |
| Jun 19, 2020 | 3.560 | 3.630 | 3.380 | 3.460 | 5,700 | -0.14(-3.89%) |
| Jun 18, 2020 | 3.280 | 3.640 | 3.280 | 3.600 | 27,000 | -0.19(-5.01%) |
| Jun 17, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 1,500 | +0.24(+6.76%) |
| Jun 16, 2020 | 3.990 | 3.990 | 3.550 | 3.550 | 3,283 | -0.15(-4.05%) |
| Jun 15, 2020 | 3.530 | 3.700 | 3.350 | 3.700 | 31,626 | +0.25(+7.25%) |
| Jun 12, 2020 | 3.999 | 4.000 | 3.440 | 3.450 | 25,400 | +0.06(+1.77%) |
| Jun 11, 2020 | 3.660 | 3.660 | 3.360 | 3.390 | 9,745 | -0.61(-15.25%) |
| Jun 10, 2020 | 3.850 | 4.000 | 3.680 | 4.000 | 26,367 | +0.01(+0.25%) |
| Jun 09, 2020 | 4.070 | 4.070 | 3.500 | 3.990 | 65,857 | -0.11(-2.68%) |
| Jun 08, 2020 | 4.450 | 4.450 | 4.000 | 4.100 | 36,064 | -0.08(-1.80%) |
| Jun 05, 2020 | 4.135 | 4.260 | 4.000 | 4.175 | 41,200 | +0.27(+7.05%) |
| Jun 04, 2020 | 3.760 | 3.900 | 3.590 | 3.900 | 89,678 | +0.14(+3.72%) |
| Jun 03, 2020 | 3.720 | 3.770 | 3.600 | 3.760 | 9,695 | +0.26(+7.43%) |
| Jun 02, 2020 | 3.500 | 3.500 | 3.365 | 3.500 | 3,471 | +0.38(+12.18%) |
| Jun 01, 2020 | 3.090 | 3.120 | 3.010 | 3.120 | 10,650 | -0.01(-0.32%) |
| May 29, 2020 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | -0.12(-3.69%) |
| May 28, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 2,106 | +0.16(+5.18%) |
| May 27, 2020 | 3.200 | 3.300 | 3.090 | 3.090 | 121,968 | -0.06(-1.90%) |
| May 26, 2020 | 2.990 | 3.150 | 2.990 | 3.150 | 633 | +0.30(+10.53%) |
| May 21, 2020 | 2.850 | 2.850 | 2.850 | 0 | +0.17(+6.34%) | |
| May 20, 2020 | 2.880 | 2.930 | 2.680 | 2.680 | 3,866 | -0.23(-7.90%) |
| May 19, 2020 | 2.910 | 2.910 | 2.910 | 2.910 | 110 | +0.44(+17.81%) |
| May 15, 2020 | 2.470 | 2.470 | 2.470 | 0 | -0.15(-5.73%) | |
| May 14, 2020 | 2.620 | 2.620 | 2.620 | 2.620 | 200 | +0.42(+19.09%) |
| May 13, 2020 | 2.520 | 2.520 | 2.150 | 2.200 | 9,386 | -0.38(-14.73%) |
| May 12, 2020 | 2.580 | 2.580 | 2.580 | 2.580 | 200 | +0.08(+3.20%) |
| May 11, 2020 | 2.500 | 2.500 | 2.500 | 10,000 | +0.00(+0.00%) | |
| May 07, 2020 | 2.500 | 2.500 | 2.500 | 0 | -0.20(-7.41%) | |
| May 06, 2020 | 2.820 | 2.820 | 2.670 | 2.700 | 21,077 | -0.11(-3.91%) |
| May 05, 2020 | 2.970 | 2.970 | 2.670 | 2.810 | 2,201 | -0.42(-13.00%) |
| May 04, 2020 | 3.050 | 3.230 | 2.970 | 3.230 | 5,480 | -0.14(-4.15%) |
| Apr 30, 2020 | 3.370 | 3.370 | 3.370 | 0 | -0.05(-1.46%) | |
| Apr 29, 2020 | 3.110 | 3.420 | 3.110 | 3.420 | 5,110 | +0.45(+15.15%) |
| Apr 28, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 852 | +0.20(+7.22%) |
| Apr 27, 2020 | 2.900 | 2.900 | 2.770 | 2.770 | 3,135 | -0.03(-1.07%) |
| Apr 24, 2020 | 2.670 | 2.800 | 2.670 | 2.800 | 2,500 | -0.15(-5.08%) |
| Apr 23, 2020 | 2.930 | 3.050 | 2.910 | 2.950 | 12,285 | +0.13(+4.61%) |
| Apr 22, 2020 | 2.750 | 2.820 | 2.750 | 2.820 | 2,102 | -0.21(-6.93%) |
| Apr 21, 2020 | 2.960 | 3.030 | 2.960 | 3.030 | 5,500 | -0.03(-0.98%) |
| Apr 20, 2020 | 2.950 | 3.060 | 2.950 | 3.060 | 7,870 | +0.36(+13.33%) |
| Apr 17, 2020 | 2.710 | 2.750 | 2.700 | 2.700 | 3,200 | +0.19(+7.57%) |
| Apr 16, 2020 | 2.600 | 2.600 | 2.450 | 2.510 | 7,007 | +0.06(+2.45%) |
| Apr 15, 2020 | 2.620 | 2.620 | 2.450 | 2.450 | 4,417 | -0.53(-17.79%) |
| Apr 14, 2020 | 2.900 | 3.040 | 2.900 | 2.980 | 4,260 | -0.36(-10.78%) |
| Apr 13, 2020 | 3.350 | 3.350 | 3.340 | 3.340 | 1,450 | +0.05(+1.52%) |
| Apr 09, 2020 | 3.070 | 3.290 | 3.060 | 3.290 | 3,900 | +0.22(+7.17%) |
| Apr 08, 2020 | 3.020 | 3.070 | 2.991 | 3.070 | 2,102 | -0.04(-1.29%) |
| Apr 07, 2020 | 2.800 | 3.110 | 2.800 | 3.110 | 600 | +0.50(+19.16%) |
| Apr 06, 2020 | 2.610 | 2.610 | 2.610 | 2.610 | 3,050 | +0.02(+0.77%) |
| Apr 03, 2020 | 2.590 | 2.590 | 2.590 | 2.590 | 500 | -0.02(-0.77%) |
| Apr 01, 2020 | 2.610 | 2.610 | 2.610 | 0 | -0.64(-19.69%) | |
| 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%) |
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.