Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avolta Ag ADR (OP: DUFRY )

3.740 +0.035 (+0.94%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.400 5.610 5.400 5.400 17,400 -0.21(-3.74%)
Jan 28, 2021 5.610 5.750 5.570 5.610 68,976 +0.43(+8.30%)
Jan 27, 2021 5.150 5.320 5.095 5.180 10,234 -0.15(-2.81%)
Jan 26, 2021 5.250 5.350 5.210 5.330 34,356 +0.06(+1.14%)
Jan 25, 2021 5.300 5.310 5.155 5.270 63,824 -0.60(-10.22%)
Jan 22, 2021 5.860 5.908 5.790 5.870 15,100 -0.23(-3.77%)
Jan 21, 2021 6.060 6.177 6.050 6.100 99,494 +0.12(+2.09%)
Jan 20, 2021 6.000 6.000 5.955 5.975 15,704 -0.03(-0.42%)
Jan 19, 2021 5.960 6.000 5.910 6.000 12,528 +0.14(+2.39%)
Jan 15, 2021 5.890 5.970 5.770 5.860 20,500 -0.04(-0.68%)
Jan 14, 2021 5.800 6.000 5.800 5.900 80,654 +0.10(+1.72%)
Jan 13, 2021 5.650 5.800 5.650 5.800 5,366 +0.01(+0.26%)
Jan 12, 2021 5.760 5.785 5.740 5.785 17,068 +0.03(+0.43%)
Jan 11, 2021 5.800 5.800 5.640 5.760 13,347 -0.19(-3.19%)
Jan 08, 2021 5.840 5.950 5.820 5.950 7,400 +0.03(+0.42%)
Jan 07, 2021 5.990 6.000 5.850 5.925 6,629 +0.10(+1.80%)
Jan 06, 2021 5.930 5.930 5.820 5.820 237,221 -0.08(-1.36%)
Jan 05, 2021 6.085 6.170 5.900 5.900 93,017 -0.03(-0.51%)
Jan 04, 2021 6.050 6.070 5.890 5.930 42,811 -0.43(-6.76%)
Dec 31, 2020 6.360 6.360 6.360 19,999 +0.08(+1.35%)
Dec 30, 2020 6.392 6.450 6.260 6.275 19,999 +0.10(+1.54%)
Dec 29, 2020 6.390 6.400 6.180 6.180 45,641 -0.04(-0.64%)
Dec 28, 2020 6.190 6.220 6.190 6.220 4,966 +0.22(+3.67%)
Dec 24, 2020 6.199 6.199 6.000 6.000 700 -0.05(-0.83%)
Dec 23, 2020 5.992 6.200 5.992 6.050 5,426 +0.25(+4.40%)
Dec 22, 2020 5.890 5.890 5.729 5.795 35,273 +0.04(+0.78%)
Dec 21, 2020 5.500 5.790 5.500 5.750 65,588 -0.31(-5.12%)
Dec 18, 2020 6.170 6.170 5.982 6.060 8,900 -0.04(-0.66%)
Dec 17, 2020 5.950 6.200 5.950 6.100 26,070 +0.07(+1.16%)
Dec 16, 2020 5.930 6.030 5.890 6.030 3,872 +0.14(+2.38%)
Dec 15, 2020 5.810 5.890 5.680 5.890 13,900 +0.27(+4.80%)
Dec 14, 2020 5.666 5.710 5.585 5.620 28,842 -0.16(-2.68%)
Dec 11, 2020 5.920 6.080 5.685 5.775 157,000 -0.14(-2.45%)
Dec 10, 2020 5.930 6.030 5.790 5.920 20,691 -0.10(-1.66%)
Dec 09, 2020 6.180 6.280 6.020 6.020 55,660 -0.03(-0.43%)
Dec 08, 2020 6.085 6.160 5.940 6.046 25,515 -0.14(-2.33%)
Dec 07, 2020 6.060 6.210 6.030 6.190 79,416 -0.05(-0.80%)
Dec 04, 2020 6.350 6.350 6.170 6.240 63,300 +0.10(+1.63%)
Dec 03, 2020 6.040 6.140 5.900 6.140 42,858 +0.14(+2.33%)
Dec 02, 2020 6.000 6.040 5.860 6.000 32,610 +0.00(+0.00%)
Dec 01, 2020 5.815 6.100 5.815 6.000 25,838 +0.41(+7.33%)
Nov 30, 2020 5.730 5.870 5.520 5.590 31,826 -0.24(-4.12%)
Nov 27, 2020 5.740 5.930 5.740 5.830 18,200 +0.34(+6.27%)
Nov 25, 2020 5.609 5.609 5.460 5.486 7,900 +0.04(+0.66%)
Nov 24, 2020 5.400 5.550 5.350 5.450 32,538 +0.11(+1.96%)
Nov 23, 2020 5.380 5.390 5.275 5.345 12,904 -0.02(-0.28%)
Nov 20, 2020 5.270 5.420 5.270 5.360 111,300 +0.02(+0.28%)
Nov 19, 2020 5.300 5.390 5.300 5.345 5,208 -0.14(-2.46%)
Nov 18, 2020 5.700 5.700 5.480 5.480 31,486 -0.20(-3.52%)
Nov 17, 2020 5.780 5.785 5.610 5.680 28,024 -0.20(-3.40%)
Nov 16, 2020 5.860 5.940 5.750 5.880 31,147 +0.39(+7.10%)
Nov 13, 2020 5.370 5.540 5.320 5.490 36,000 +0.18(+3.42%)
Nov 12, 2020 5.320 5.570 5.240 5.308 6,789 +0.06(+1.11%)
Nov 11, 2020 5.440 5.440 5.200 5.250 33,537 -0.08(-1.50%)
Nov 10, 2020 5.190 5.380 5.150 5.330 6,317 +0.25(+4.92%)
Nov 09, 2020 5.160 5.380 5.000 5.080 192,605 +0.80(+18.69%)
Nov 06, 2020 4.260 4.290 4.220 4.280 18,800 -0.12(-2.73%)
Nov 05, 2020 4.200 4.400 4.190 4.400 179,635 +0.27(+6.54%)
Nov 04, 2020 4.250 4.260 3.990 4.130 43,395 +0.12(+3.12%)
Nov 03, 2020 4.120 4.155 4.000 4.005 44,317 +0.10(+2.69%)
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.