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

Avolta Ag ADR (OP: DUFRY )

3.790 +0.030 (+0.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
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%)
Nov 02, 2020 3.810 4.009 3.801 3.900 5,823 +0.27(+7.44%)
Oct 30, 2020 3.859 3.930 3.630 3.630 24,100 -0.14(-3.59%)
Oct 29, 2020 3.660 3.765 3.660 3.765 19,878 +0.10(+2.87%)
Oct 28, 2020 3.650 3.740 3.600 3.660 30,080 -0.22(-5.71%)
Oct 27, 2020 3.960 3.970 3.882 3.882 3,723 -0.08(-2.10%)
Oct 26, 2020 4.050 4.050 3.820 3.965 31,596 -0.13(-3.29%)
Oct 23, 2020 4.170 4.170 4.000 4.100 25,200 +0.11(+2.76%)
Oct 22, 2020 3.830 3.990 3.810 3.990 471,893 +0.19(+5.00%)
Oct 21, 2020 4.050 4.050 3.800 3.800 72,177 -0.22(-5.50%)
Oct 20, 2020 4.150 4.170 4.020 4.021 69,767 +0.34(+9.27%)
Oct 19, 2020 3.680 3.820 3.630 3.680 83,074 +0.00(+0.00%)
Oct 16, 2020 3.804 3.960 3.680 3.680 38,000 +0.00(+0.00%)
Oct 15, 2020 3.600 3.740 3.500 3.680 38,173 +0.17(+4.84%)
Oct 14, 2020 3.650 3.650 3.500 3.510 38,489 -0.13(-3.57%)
Oct 13, 2020 3.670 3.850 3.610 3.640 73,983 -0.53(-12.71%)
Oct 12, 2020 5.490 5.490 4.060 4.170 1,084,198 -1.28(-23.49%)
Oct 09, 2020 4.470 5.500 4.455 5.450 257,400 +0.88(+19.26%)
Oct 08, 2020 4.090 4.810 4.090 4.570 357,492 +0.63(+15.99%)
Oct 07, 2020 3.670 3.960 3.670 3.940 59,165 +0.28(+7.65%)
Oct 06, 2020 3.630 3.770 3.580 3.660 55,994 +0.03(+0.83%)
Oct 05, 2020 3.630 3.660 3.510 3.630 47,754 +0.63(+21.20%)
Oct 02, 2020 2.970 3.000 2.970 2.995 1,400 -0.10(-3.39%)
Oct 01, 2020 3.100 3.100 3.100 3.100 117 +0.00(+0.00%)
Sep 30, 2020 3.100 3.100 3.100 3.100 416 +0.00(+0.00%)
Sep 29, 2020 3.100 3.100 3.100 3.100 701 +0.26(+9.15%)
Sep 28, 2020 2.970 2.970 2.840 411 -0.13(-4.38%)
Sep 25, 2020 3.000 3.000 2.970 2.970 1,800 -0.03(-1.00%)
Sep 24, 2020 3.035 3.035 3.000 3.000 2,487 -0.10(-3.23%)
Sep 23, 2020 3.170 3.170 3.100 3.100 3,350 +0.09(+2.99%)
Sep 22, 2020 3.010 3.010 3.010 1 +0.00(+0.00%)
Sep 21, 2020 3.160 3.200 3.000 3.010 18,252 -0.31(-9.34%)
Sep 18, 2020 3.320 3.420 3.320 3.320 3,700 +0.05(+1.53%)
Sep 17, 2020 3.270 3.270 3.270 3.270 201 -0.08(-2.39%)
Sep 16, 2020 3.350 3.395 3.230 3.350 27,350 -0.00(-0.15%)
Sep 15, 2020 3.350 3.355 3.330 3.355 1,763 +0.02(+0.45%)
Sep 14, 2020 3.350 3.350 3.330 3.340 1,125 +0.01(+0.45%)
Sep 11, 2020 3.300 3.325 3.290 3.325 6,400 -0.07(-2.06%)
Sep 10, 2020 3.300 3.400 3.300 3.395 8,097 +0.26(+8.29%)
Sep 09, 2020 2.980 3.160 2.970 3.135 53,225 +0.03(+1.13%)
Sep 08, 2020 3.080 3.100 3.000 3.100 8,758 +0.00(+0.00%)
Sep 04, 2020 3.100 3.110 3.040 3.100 18,500 +0.10(+3.33%)
Sep 03, 2020 3.065 3.065 3.000 3.000 2,668 +0.03(+1.01%)
Sep 02, 2020 2.990 3.010 2.945 2.970 14,263 +0.04(+1.43%)
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.