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

Avolta Ag ADR (OP: DUFRY )

3.780 -0.010 (-0.26%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 30, 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 (%)
May 08, 2023 4.820 4.840 4.780 4.820 53,655 +0.15(+3.21%)
May 05, 2023 4.610 4.690 4.610 4.670 117,328 +0.15(+3.32%)
May 04, 2023 4.520 4.540 4.504 4.520 71,236 +0.00(+0.00%)
May 03, 2023 4.490 4.560 4.490 4.520 223,633 +0.00(+0.00%)
May 02, 2023 4.520 4.530 4.480 4.520 108,115 +0.00(+0.00%)
May 01, 2023 4.550 4.560 4.510 4.520 55,211 -0.01(-0.22%)
Apr 28, 2023 4.540 4.550 4.510 4.530 51,119 -0.03(-0.66%)
Apr 27, 2023 4.530 4.566 4.520 4.560 136,810 +0.05(+1.11%)
Apr 26, 2023 4.540 4.540 4.508 4.510 12,843 +0.03(+0.67%)
Apr 25, 2023 4.530 4.560 4.480 4.480 194,217 -0.07(-1.54%)
Apr 24, 2023 4.550 4.560 4.540 4.550 28,823 +0.03(+0.66%)
Apr 21, 2023 4.490 4.534 4.480 4.520 32,162 +0.04(+0.89%)
Apr 20, 2023 4.480 4.515 4.460 4.480 42,589 +0.07(+1.59%)
Apr 19, 2023 4.390 4.430 4.390 4.410 128,962 +0.07(+1.61%)
Apr 18, 2023 4.340 4.355 4.330 4.340 24,425 +0.01(+0.23%)
Apr 17, 2023 4.300 4.338 4.300 4.330 59,018 -0.01(-0.23%)
Apr 14, 2023 4.360 4.390 4.332 4.340 32,617 -0.04(-1.00%)
Apr 13, 2023 4.360 4.400 4.350 4.384 15,209 +0.03(+0.67%)
Apr 12, 2023 4.350 4.370 4.340 4.355 49,340 +0.01(+0.11%)
Apr 11, 2023 4.340 4.373 4.330 4.350 74,045 +0.00(+0.00%)
Apr 10, 2023 4.260 4.370 4.130 4.350 62,621 -0.02(-0.46%)
Apr 06, 2023 4.350 4.390 4.330 4.370 25,881 +0.00(+0.00%)
Apr 05, 2023 4.340 4.380 4.320 4.370 61,566 -0.03(-0.68%)
Apr 04, 2023 4.410 4.420 4.400 4.400 28,196 -0.02(-0.56%)
Apr 03, 2023 4.390 4.425 4.390 4.425 103,867 +0.03(+0.65%)
Mar 31, 2023 4.390 4.430 4.380 4.396 44,355 +0.03(+0.61%)
Mar 30, 2023 4.380 4.390 4.360 4.370 23,387 +0.04(+1.04%)
Mar 29, 2023 4.310 4.332 4.300 4.325 72,769 +0.09(+2.07%)
Mar 28, 2023 4.231 4.260 4.231 4.237 15,148 -0.00(-0.07%)
Mar 27, 2023 4.255 4.263 4.220 4.240 29,694 -0.01(-0.24%)
Mar 24, 2023 4.250 4.266 4.230 4.250 25,752 -0.10(-2.30%)
Mar 23, 2023 4.370 4.420 4.330 4.350 74,849 +0.00(+0.00%)
Mar 22, 2023 4.360 4.410 4.350 4.350 52,570 -0.03(-0.68%)
Mar 21, 2023 4.370 4.382 4.340 4.380 87,721 +0.11(+2.62%)
Mar 20, 2023 4.260 4.280 4.250 4.268 108,877 +0.01(+0.14%)
Mar 17, 2023 4.200 4.270 4.200 4.262 35,089 -0.02(-0.51%)
Mar 16, 2023 4.240 4.284 4.220 4.284 60,871 +0.04(+1.04%)
Mar 15, 2023 4.252 4.270 4.190 4.240 99,556 -0.19(-4.29%)
Mar 14, 2023 4.500 4.500 4.410 4.430 86,157 -0.01(-0.23%)
Mar 13, 2023 4.330 4.470 4.330 4.440 111,918 -0.04(-0.89%)
Mar 10, 2023 4.485 4.540 4.470 4.480 106,207 -0.06(-1.32%)
Mar 09, 2023 4.540 4.590 4.520 4.540 79,918 +0.01(+0.22%)
Mar 08, 2023 4.520 4.560 4.488 4.530 108,696 -0.04(-0.88%)
Mar 07, 2023 4.610 4.690 4.550 4.570 73,724 +0.09(+2.01%)
Mar 06, 2023 4.500 4.530 4.470 4.480 68,509 +0.08(+1.70%)
Mar 03, 2023 4.330 4.410 4.325 4.405 45,798 +0.04(+0.80%)
Mar 02, 2023 4.340 4.375 4.340 4.370 60,197 -0.01(-0.23%)
Mar 01, 2023 4.415 4.415 4.360 4.380 84,204 -0.03(-0.57%)
Feb 28, 2023 4.465 4.465 4.390 4.405 35,284 +0.07(+1.61%)
Feb 27, 2023 4.390 4.400 4.330 4.335 39,346 +0.10(+2.36%)
Feb 24, 2023 4.205 4.265 4.205 4.235 28,219 -0.04(-1.05%)
Feb 23, 2023 4.280 4.290 4.255 4.280 46,656 +0.03(+0.71%)
Feb 22, 2023 4.270 4.310 4.250 4.250 86,091 -0.05(-1.16%)
Feb 21, 2023 4.330 4.330 4.270 4.300 54,173 -0.14(-3.15%)
Feb 17, 2023 4.390 4.440 4.390 4.440 36,053 +0.08(+1.83%)
Feb 16, 2023 4.353 4.400 4.350 4.360 84,845 +0.00(+0.11%)
Feb 15, 2023 4.310 4.370 4.310 4.355 38,394 +0.01(+0.11%)
Feb 14, 2023 4.290 4.360 4.290 4.350 44,553 +0.03(+0.69%)
Feb 13, 2023 4.290 4.330 4.290 4.320 32,863 +0.03(+0.70%)
Feb 10, 2023 4.255 4.290 4.245 4.290 51,122 -0.01(-0.23%)
Feb 09, 2023 4.380 4.400 4.300 4.300 23,236 -0.05(-1.15%)
Feb 08, 2023 4.330 4.360 4.315 4.350 35,671 +0.00(+0.00%)
Feb 07, 2023 4.360 4.390 4.300 4.350 38,194 -0.03(-0.57%)
Feb 06, 2023 4.385 4.390 4.360 4.375 25,074 -0.11(-2.34%)
Feb 03, 2023 4.440 4.500 4.440 4.480 168,544 -0.09(-1.97%)
Feb 02, 2023 4.550 4.600 4.550 4.570 108,143 -0.04(-0.87%)
Feb 01, 2023 4.530 4.630 4.530 4.610 70,699 +0.06(+1.32%)
Jan 31, 2023 4.460 4.550 4.460 4.550 87,747 +0.06(+1.34%)
Jan 30, 2023 4.480 4.520 4.470 4.490 59,969 -0.05(-1.10%)
Jan 27, 2023 4.518 4.560 4.518 4.540 123,761 +0.01(+0.22%)
Jan 26, 2023 4.520 4.540 4.500 4.530 74,542 +0.01(+0.22%)
Jan 25, 2023 4.480 4.530 4.470 4.520 325,042 +0.07(+1.57%)
Jan 24, 2023 4.410 4.450 4.410 4.450 619,788 -0.01(-0.22%)
Jan 23, 2023 4.460 4.480 4.440 4.460 227,645 -0.04(-0.89%)
Jan 20, 2023 4.450 4.500 4.450 4.500 47,144 +0.04(+0.90%)
Jan 19, 2023 4.450 4.470 4.428 4.460 70,445 -0.03(-0.67%)
Jan 18, 2023 4.580 4.580 4.490 4.490 477,653 -0.01(-0.33%)
Jan 17, 2023 4.510 4.535 4.490 4.505 86,910 -0.02(-0.44%)
Jan 13, 2023 4.470 4.540 4.460 4.525 105,315 +0.07(+1.46%)
Jan 12, 2023 4.450 4.475 4.435 4.460 112,712 +0.11(+2.53%)
Jan 11, 2023 4.360 4.370 4.320 4.350 210,485 -0.03(-0.68%)
Jan 10, 2023 4.350 4.380 4.350 4.380 47,049 +0.07(+1.62%)
Jan 09, 2023 4.310 4.370 4.300 4.310 45,453 +0.00(+0.00%)
Jan 06, 2023 4.270 4.330 4.230 4.310 333,303 +0.07(+1.65%)
Jan 05, 2023 4.220 4.260 4.220 4.240 35,965 -0.02(-0.42%)
Jan 04, 2023 4.270 4.290 4.240 4.258 169,435 +0.06(+1.38%)
Jan 03, 2023 4.210 4.234 4.180 4.200 53,062 +0.09(+2.19%)
Dec 30, 2022 4.130 4.140 4.100 4.110 111,566 -0.05(-1.28%)
Dec 29, 2022 4.114 4.180 4.110 4.163 107,056 +0.04(+1.06%)
Dec 28, 2022 4.190 4.197 4.110 4.120 95,850 -0.02(-0.48%)
Dec 27, 2022 4.140 4.160 4.120 4.140 87,356 +0.05(+1.22%)
Dec 23, 2022 4.090 4.130 4.070 4.090 85,768 -0.02(-0.44%)
Dec 22, 2022 4.130 4.130 4.070 4.108 72,822 -0.03(-0.65%)
Dec 21, 2022 4.160 4.170 4.130 4.135 113,973 +0.02(+0.49%)
Dec 20, 2022 4.070 4.130 4.070 4.115 92,283 +0.03(+0.61%)
Dec 19, 2022 4.130 4.143 4.080 4.090 103,972 +0.04(+0.99%)
Dec 16, 2022 4.090 4.090 4.030 4.050 75,657 -0.05(-1.22%)
Dec 15, 2022 4.100 4.110 4.080 4.100 34,276 -0.01(-0.12%)
Dec 14, 2022 4.130 4.165 4.080 4.105 113,271 -0.02(-0.61%)
Dec 13, 2022 4.200 4.210 4.120 4.130 129,402 +0.02(+0.49%)
Dec 12, 2022 4.050 4.110 4.050 4.110 120,099 +0.07(+1.73%)
Dec 09, 2022 4.060 4.110 4.040 4.040 48,940 -0.01(-0.25%)
Dec 08, 2022 4.030 4.060 4.030 4.050 33,927 +0.03(+0.75%)
Dec 07, 2022 4.021 4.030 3.978 4.020 37,080 +0.00(+0.12%)
Dec 06, 2022 4.032 4.050 3.990 4.015 74,994 -0.06(-1.35%)
Dec 05, 2022 4.090 4.110 4.042 4.070 130,424 -0.02(-0.49%)
Dec 02, 2022 4.060 4.103 4.060 4.090 128,815 +0.04(+1.09%)
Dec 01, 2022 4.030 4.060 4.010 4.046 73,928 +0.02(+0.40%)
Nov 30, 2022 3.980 4.070 3.930 4.030 368,297 +0.10(+2.54%)
Nov 29, 2022 3.930 3.950 3.922 3.930 76,033 +0.06(+1.55%)
Nov 28, 2022 3.920 3.950 3.870 3.870 59,551 -0.08(-2.03%)
Nov 25, 2022 3.890 3.950 3.890 3.950 60,520 +0.06(+1.54%)
Nov 23, 2022 3.860 3.910 3.850 3.890 89,383 +0.00(+0.00%)
Nov 22, 2022 3.833 3.890 3.824 3.890 301,349 +0.05(+1.30%)
Nov 21, 2022 3.820 3.850 3.820 3.840 149,654 -0.02(-0.52%)
Nov 18, 2022 3.880 3.900 3.855 3.860 411,333 -0.08(-2.03%)
Nov 17, 2022 3.885 3.950 3.880 3.940 316,362 -0.02(-0.51%)
Nov 16, 2022 4.000 4.000 3.940 3.960 235,882 -0.05(-1.25%)
Nov 15, 2022 4.045 4.090 3.990 4.010 325,843 -0.09(-2.20%)
Nov 14, 2022 4.090 4.150 4.090 4.100 830,287 -0.03(-0.73%)
Nov 11, 2022 4.050 4.140 4.035 4.130 722,798 +0.24(+6.17%)
Nov 10, 2022 3.800 3.890 3.800 3.890 259,869 +0.25(+6.87%)
Nov 09, 2022 3.640 3.700 3.630 3.640 97,320 -0.01(-0.27%)
Nov 08, 2022 3.630 3.680 3.610 3.650 171,302 +0.05(+1.53%)
Nov 07, 2022 3.610 3.620 3.570 3.595 260,877 +0.14(+3.90%)
Nov 04, 2022 3.420 3.500 3.390 3.460 215,896 +0.23(+7.14%)
Nov 03, 2022 3.200 3.265 3.200 3.229 51,938 -0.11(-3.31%)
Nov 02, 2022 3.290 3.360 3.210 3.340 59,607 +0.06(+1.83%)
Nov 01, 2022 3.350 3.350 3.250 3.280 138,201 +0.02(+0.61%)
Oct 31, 2022 3.270 3.290 3.230 3.260 155,714 +0.08(+2.52%)
Oct 28, 2022 3.160 3.190 3.140 3.180 686,382 -0.01(-0.31%)
Oct 27, 2022 3.225 3.276 3.190 3.190 67,261 +0.01(+0.31%)
Oct 26, 2022 3.230 3.240 3.180 3.180 119,910 -0.02(-0.50%)
Oct 25, 2022 3.150 3.210 3.150 3.196 162,669 +0.09(+2.77%)
Oct 24, 2022 3.140 3.148 3.090 3.110 41,012 -0.04(-1.21%)
Oct 21, 2022 3.090 3.148 3.060 3.148 54,460 -0.02(-0.69%)
Oct 20, 2022 3.190 3.215 3.160 3.170 51,129 -0.02(-0.47%)
Oct 19, 2022 3.220 3.250 3.160 3.185 30,630 -0.06(-1.92%)
Oct 18, 2022 3.297 3.315 3.230 3.248 92,121 +0.05(+1.48%)
Oct 17, 2022 3.180 3.220 3.180 3.200 71,690 +0.17(+5.61%)
Oct 14, 2022 3.150 3.150 3.030 3.030 42,280 -0.10(-3.04%)
Oct 13, 2022 2.990 3.140 2.990 3.125 142,500 +0.17(+5.93%)
Oct 12, 2022 2.930 2.970 2.910 2.950 52,879 -0.02(-0.84%)
Oct 11, 2022 3.020 3.030 2.950 2.975 70,622 -0.05(-1.82%)
Oct 10, 2022 3.040 3.040 2.990 3.030 24,939 +0.00(+0.00%)
Oct 07, 2022 3.040 3.050 2.990 3.030 40,089 -0.05(-1.62%)
Oct 06, 2022 3.110 3.110 3.070 3.080 59,834 -0.05(-1.60%)
Oct 05, 2022 3.085 3.160 3.070 3.130 138,055 -0.04(-1.11%)
Oct 04, 2022 3.130 3.175 3.130 3.165 215,361 +0.13(+4.35%)
Oct 03, 2022 2.990 3.050 2.970 3.033 67,107 +0.08(+2.81%)
Sep 30, 2022 3.000 3.046 2.950 2.950 376,987 -0.10(-3.28%)
Sep 29, 2022 3.070 3.070 3.000 3.050 255,565 -0.18(-5.57%)
Sep 28, 2022 3.110 3.230 3.080 3.230 130,314 +0.08(+2.70%)
Sep 27, 2022 3.210 3.222 3.120 3.145 239,530 +0.00(+0.00%)
Sep 26, 2022 3.160 3.210 3.120 3.145 116,151 -0.02(-0.79%)
Sep 23, 2022 3.180 3.200 3.130 3.170 408,258 -0.10(-2.91%)
Sep 22, 2022 3.300 3.300 3.230 3.265 274,911 -0.06(-1.95%)
Sep 21, 2022 3.395 3.420 3.330 3.330 117,613 -0.14(-4.03%)
Sep 20, 2022 3.400 3.470 3.400 3.470 155,465 -0.06(-1.84%)
Sep 19, 2022 3.461 3.535 3.450 3.535 224,625 +0.06(+1.58%)
Sep 16, 2022 3.450 3.500 3.420 3.480 363,684 -0.02(-0.57%)
Sep 15, 2022 3.520 3.580 3.490 3.500 73,714 +0.01(+0.29%)
Sep 14, 2022 3.460 3.530 3.450 3.490 123,057 +0.01(+0.29%)
Sep 13, 2022 3.560 3.575 3.470 3.480 124,130 -0.17(-4.53%)
Sep 12, 2022 3.670 3.710 3.640 3.645 207,114 +0.10(+2.96%)
Sep 09, 2022 3.520 3.560 3.510 3.540 1,415,640 +0.08(+2.32%)
Sep 08, 2022 3.420 3.500 3.410 3.460 557,665 +0.02(+0.73%)
Sep 07, 2022 3.390 3.450 3.380 3.435 6,737,217 -0.07(-2.05%)
Sep 06, 2022 3.575 3.615 3.500 3.507 206,592 -0.11(-3.12%)
Sep 02, 2022 3.730 3.760 3.610 3.620 115,348 -0.02(-0.55%)
Sep 01, 2022 3.610 3.650 3.570 3.640 68,626 -0.04(-1.17%)
Aug 31, 2022 3.730 3.740 3.680 3.683 45,785 +0.02(+0.63%)
Aug 30, 2022 3.740 3.760 3.660 3.660 66,784 -0.04(-1.16%)
Aug 29, 2022 3.700 3.720 3.680 3.703 89,465 +0.06(+1.73%)
Aug 26, 2022 3.750 3.750 3.630 3.640 197,805 -0.17(-4.46%)
Aug 25, 2022 3.750 3.830 3.750 3.810 261,256 +0.07(+1.87%)
Aug 24, 2022 3.740 3.790 3.740 3.740 281,226 -0.03(-0.80%)
Aug 23, 2022 3.790 3.810 3.770 3.770 86,152 +0.00(+0.00%)
Aug 22, 2022 3.790 3.810 3.750 3.770 252,649 -0.12(-3.15%)
Aug 19, 2022 3.930 3.930 3.870 3.893 215,592 -0.12(-2.93%)
Aug 18, 2022 4.020 4.030 4.000 4.010 147,471 -0.12(-2.91%)
Aug 17, 2022 4.110 4.150 4.090 4.130 117,146 -0.03(-0.73%)
Aug 16, 2022 4.120 4.170 4.110 4.160 168,289 -0.04(-0.94%)
Aug 15, 2022 4.180 4.210 4.160 4.200 769,489 -0.08(-1.87%)
Aug 12, 2022 4.240 4.340 4.235 4.280 131,056 +0.00(+0.00%)
Aug 11, 2022 4.330 4.340 4.260 4.280 431,591 +0.05(+1.18%)
Aug 10, 2022 4.270 4.280 4.190 4.230 257,748 +0.08(+1.93%)
Aug 09, 2022 4.220 4.231 4.130 4.150 658,322 +0.19(+4.80%)
Aug 08, 2022 3.950 4.020 3.950 3.960 509,719 +0.09(+2.33%)
Aug 05, 2022 3.820 3.880 3.810 3.870 227,456 +0.00(+0.00%)
Aug 04, 2022 3.849 3.885 3.830 3.870 317,375 +0.05(+1.31%)
Aug 03, 2022 3.791 3.820 3.760 3.820 223,276 +0.08(+2.14%)
Aug 02, 2022 3.750 3.790 3.730 3.740 152,749 +0.03(+0.81%)
Aug 01, 2022 3.680 3.740 3.640 3.710 150,258 +0.00(+0.00%)
Jul 29, 2022 3.680 3.710 3.640 3.710 329,334 +0.05(+1.37%)
Jul 28, 2022 3.620 3.660 3.600 3.660 48,926 +0.03(+0.83%)
Jul 27, 2022 3.580 3.630 3.540 3.630 82,872 +0.09(+2.54%)
Jul 26, 2022 3.535 3.565 3.530 3.540 54,581 +0.00(+0.00%)
Jul 25, 2022 3.600 3.600 3.520 3.540 100,295 -0.01(-0.20%)
Jul 22, 2022 3.570 3.580 3.520 3.547 126,777 -0.03(-0.92%)
Jul 21, 2022 3.575 3.590 3.530 3.580 345,397 -0.02(-0.69%)
Jul 20, 2022 3.680 3.690 3.600 3.605 179,444 -0.10(-2.83%)
Jul 19, 2022 3.696 3.740 3.680 3.710 364,757 +0.20(+5.70%)
Jul 18, 2022 3.570 3.600 3.491 3.510 193,465 +0.04(+1.15%)
Jul 15, 2022 3.480 3.490 3.409 3.470 132,355 +0.15(+4.52%)
Jul 14, 2022 3.335 3.350 3.280 3.320 238,529 -0.01(-0.30%)
Jul 13, 2022 3.290 3.370 3.230 3.330 611,143 +0.15(+4.72%)
Jul 12, 2022 3.190 3.220 3.160 3.180 246,290 -0.08(-2.45%)
Jul 11, 2022 3.320 3.350 3.250 3.260 577,632 +0.12(+3.99%)
Jul 08, 2022 3.100 3.140 3.065 3.135 114,273 +0.06(+1.79%)
Jul 07, 2022 3.100 3.126 3.061 3.080 281,982 -0.02(-0.65%)
Jul 06, 2022 3.070 3.100 3.040 3.100 471,895 +0.04(+1.14%)
Jul 05, 2022 3.010 3.065 2.970 3.065 476,929 -0.18(-5.40%)
Jul 01, 2022 3.220 3.285 3.186 3.240 93,950 +0.06(+1.89%)
Jun 30, 2022 3.210 3.220 3.060 3.180 354,101 -0.15(-4.65%)
Jun 29, 2022 3.410 3.437 3.320 3.335 162,006 -0.19(-5.52%)
Jun 28, 2022 3.590 3.660 3.500 3.530 223,151 -0.07(-1.86%)
Jun 27, 2022 3.590 3.650 3.580 3.597 70,298 -0.03(-0.78%)
Jun 24, 2022 3.610 3.650 3.590 3.625 647,249 +0.08(+2.40%)
Jun 23, 2022 3.470 3.540 3.470 3.540 133,970 +0.11(+3.21%)
Jun 22, 2022 3.420 3.490 3.410 3.430 342,259 -0.03(-0.87%)
Jun 21, 2022 3.420 3.540 3.400 3.460 1,796,671 +0.27(+8.46%)
Jun 17, 2022 3.200 3.220 3.150 3.190 303,156 +0.04(+1.27%)
Jun 16, 2022 3.200 3.200 3.120 3.150 1,195,633 -0.25(-7.22%)
Jun 15, 2022 3.330 3.410 3.310 3.395 483,667 +0.17(+5.11%)
Jun 14, 2022 3.290 3.350 3.220 3.230 821,411 +0.02(+0.62%)
Jun 13, 2022 3.370 3.370 3.190 3.210 650,864 -0.34(-9.58%)
Jun 10, 2022 3.550 3.590 3.510 3.550 414,213 -0.12(-3.27%)
Jun 09, 2022 3.790 3.790 3.650 3.670 483,003 -0.10(-2.66%)
Jun 08, 2022 3.820 3.860 3.760 3.770 452,461 -0.14(-3.58%)
Jun 07, 2022 3.890 3.930 3.830 3.910 294,666 -0.04(-1.01%)
Jun 06, 2022 4.010 4.040 3.940 3.950 141,591 +0.01(+0.25%)
Jun 03, 2022 3.990 3.990 3.920 3.940 204,105 -0.13(-3.19%)
Jun 02, 2022 3.990 4.070 3.970 4.070 322,187 +0.01(+0.25%)
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.