Skip to main content

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 (%)
Mar 28, 2024 4.070 4.139 4.070 4.130 133,261 +0.23(+5.90%)
Mar 27, 2024 3.900 3.920 3.870 3.900 78,796 +0.06(+1.63%)
Mar 26, 2024 3.770 3.860 3.770 3.837 95,864 +0.13(+3.43%)
Mar 25, 2024 3.699 3.730 3.695 3.710 79,115 -0.02(-0.54%)
Mar 22, 2024 3.740 3.740 3.683 3.730 77,621 -0.06(-1.61%)
Mar 21, 2024 3.840 3.870 3.780 3.791 49,415 -0.04(-1.13%)
Mar 20, 2024 3.815 3.850 3.790 3.834 162,054 -0.04(-0.92%)
Mar 19, 2024 3.890 3.890 3.840 3.870 84,269 -0.08(-2.00%)
Mar 18, 2024 3.960 3.990 3.940 3.949 45,910 -0.03(-0.78%)
Mar 15, 2024 4.000 4.028 3.950 3.980 53,499 +0.08(+2.05%)
Mar 14, 2024 3.950 3.950 3.870 3.900 97,468 -0.09(-2.26%)
Mar 13, 2024 3.999 3.999 3.970 3.990 56,402 +0.02(+0.50%)
Mar 12, 2024 3.960 3.980 3.950 3.970 67,431 +0.03(+0.76%)
Mar 11, 2024 3.925 3.940 3.910 3.940 33,746 -0.01(-0.25%)
Mar 08, 2024 3.920 4.020 3.875 3.950 87,666 -0.09(-2.23%)
Mar 07, 2024 4.080 4.110 4.010 4.040 109,958 +0.06(+1.64%)
Mar 06, 2024 3.960 4.000 3.960 3.975 65,985 +0.12(+3.25%)
Mar 05, 2024 3.844 3.870 3.840 3.850 70,688 -0.02(-0.51%)
Mar 04, 2024 3.859 3.870 3.840 3.870 51,823 -0.06(-1.40%)
Mar 01, 2024 3.870 3.925 3.857 3.925 57,864 +0.04(+1.16%)
Feb 29, 2024 3.890 3.920 3.850 3.880 81,635 -0.08(-1.90%)
Feb 28, 2024 4.005 4.008 3.930 3.955 57,051 -0.06(-1.62%)
Feb 27, 2024 4.030 4.055 4.010 4.020 68,224 +0.02(+0.50%)
Feb 26, 2024 4.000 4.009 3.970 4.000 46,925 +0.01(+0.25%)
Feb 23, 2024 3.980 4.020 3.980 3.990 51,598 -0.02(-0.60%)
Feb 22, 2024 4.010 4.041 3.990 4.014 71,552 -0.02(-0.40%)
Feb 21, 2024 3.990 4.050 3.990 4.030 59,763 +0.11(+2.81%)
Feb 20, 2024 3.940 3.970 3.910 3.920 63,994 -0.05(-1.30%)
Feb 16, 2024 3.970 3.990 3.970 3.971 30,846 -0.02(-0.59%)
Feb 15, 2024 4.000 4.000 3.960 3.995 88,026 +0.06(+1.40%)
Feb 14, 2024 3.910 3.940 3.895 3.940 59,514 +0.07(+1.78%)
Feb 13, 2024 3.877 3.910 3.850 3.871 39,481 -0.07(-1.75%)
Feb 12, 2024 3.930 3.980 3.917 3.940 49,414 +0.06(+1.55%)
Feb 09, 2024 3.885 3.899 3.840 3.880 37,009 -0.03(-0.77%)
Feb 08, 2024 3.920 3.930 3.880 3.910 71,939 -0.01(-0.36%)
Feb 07, 2024 3.930 3.950 3.900 3.924 85,874 -0.08(-1.89%)
Feb 06, 2024 3.950 4.030 3.950 4.000 112,907 +0.14(+3.63%)
Feb 05, 2024 3.941 3.950 3.830 3.860 179,737 +0.01(+0.26%)
Feb 02, 2024 3.850 3.850 3.820 3.850 253,998 +0.04(+1.05%)
Feb 01, 2024 3.790 3.820 3.750 3.810 393,369 +0.04(+0.93%)
Jan 31, 2024 3.760 3.830 3.760 3.775 81,731 +0.00(+0.13%)
Jan 30, 2024 3.800 3.850 3.770 3.770 135,266 +0.13(+3.57%)
Jan 29, 2024 3.650 3.670 3.620 3.640 43,023 -0.04(-1.22%)
Jan 26, 2024 3.680 3.710 3.658 3.685 35,264 +0.04(+0.96%)
Jan 25, 2024 3.580 3.650 3.570 3.650 128,684 +0.09(+2.53%)
Jan 24, 2024 3.530 3.570 3.521 3.560 93,342 +0.07(+2.01%)
Jan 23, 2024 3.515 3.515 3.470 3.490 81,832 +0.01(+0.29%)
Jan 22, 2024 3.525 3.530 3.480 3.480 71,409 -0.06(-1.69%)
Jan 19, 2024 3.500 3.540 3.490 3.540 67,745 -0.02(-0.56%)
Jan 18, 2024 3.549 3.567 3.520 3.560 162,037 +0.00(+0.00%)
Jan 17, 2024 3.510 3.560 3.495 3.560 166,232 +0.00(+0.00%)
Jan 16, 2024 3.530 3.600 3.520 3.560 72,560 -0.09(-2.47%)
Jan 12, 2024 3.680 3.709 3.640 3.650 57,422 -0.11(-2.99%)
Jan 11, 2024 3.800 3.800 3.720 3.763 40,472 -0.02(-0.46%)
Jan 10, 2024 3.770 3.790 3.760 3.780 36,793 +0.03(+0.80%)
Jan 09, 2024 3.750 3.790 3.720 3.750 62,508 -0.01(-0.27%)
Jan 08, 2024 3.710 3.780 3.710 3.760 74,781 +0.04(+1.08%)
Jan 05, 2024 3.660 3.740 3.660 3.720 59,932 +0.01(+0.27%)
Jan 04, 2024 3.725 3.767 3.700 3.710 109,096 -0.03(-0.80%)
Jan 03, 2024 3.736 3.780 3.720 3.740 165,837 -0.08(-2.09%)
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.