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

Avolta Ag ADR (OP: DUFRY )

3.920 -0.050 (-1.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 3.850 3.860 3.810 3.830 77,222 -0.05(-1.42%)
Jun 27, 2024 3.930 3.935 3.870 3.885 61,195 -0.05(-1.27%)
Jun 26, 2024 3.914 3.960 3.914 3.935 120,008 -0.08(-1.99%)
Jun 25, 2024 3.970 4.030 3.970 4.015 81,176 -0.01(-0.31%)
Jun 24, 2024 4.014 4.050 4.013 4.027 88,610 +0.01(+0.22%)
Jun 21, 2024 3.985 4.050 3.980 4.019 81,598 -0.10(-2.46%)
Jun 20, 2024 4.106 4.140 4.103 4.120 54,579 -0.02(-0.48%)
Jun 18, 2024 4.110 4.140 4.110 4.140 69,143 +0.04(+1.10%)
Jun 17, 2024 4.020 4.110 4.005 4.095 109,917 +0.11(+2.89%)
Jun 14, 2024 4.009 4.040 3.980 3.980 36,208 -0.05(-1.24%)
Jun 13, 2024 4.046 4.050 4.000 4.030 45,468 -0.07(-1.71%)
Jun 12, 2024 4.120 4.150 4.092 4.100 75,392 +0.13(+3.27%)
Jun 11, 2024 3.950 4.000 3.945 3.970 74,439 +0.02(+0.38%)
Jun 10, 2024 3.950 3.970 3.935 3.955 37,937 -0.06(-1.62%)
Jun 07, 2024 4.030 4.041 4.010 4.020 65,223 -0.08(-1.83%)
Jun 06, 2024 4.090 4.100 4.060 4.095 26,064 +0.04(+0.86%)
Jun 05, 2024 4.090 4.090 4.030 4.060 39,643 -0.08(-1.93%)
Jun 04, 2024 4.120 4.150 4.110 4.140 44,982 +0.02(+0.61%)
Jun 03, 2024 4.090 4.130 4.080 4.115 91,965 +0.11(+2.77%)
May 31, 2024 3.970 4.010 3.940 4.004 63,907 +0.09(+2.31%)
May 30, 2024 3.880 3.920 3.870 3.913 53,398 +0.09(+2.31%)
May 29, 2024 3.820 3.850 3.800 3.825 40,658 -0.01(-0.29%)
May 28, 2024 3.910 3.910 3.810 3.836 46,264 +0.03(+0.81%)
May 24, 2024 3.808 3.820 3.790 3.805 73,474 +0.02(+0.40%)
May 23, 2024 3.840 3.870 3.790 3.790 37,266 -0.08(-2.07%)
May 22, 2024 3.960 3.960 3.870 3.870 223,974 -0.19(-4.68%)
May 21, 2024 4.090 4.100 3.990 4.060 82,420 -0.04(-0.98%)
May 20, 2024 4.050 4.250 4.050 4.100 51,304 -0.08(-1.91%)
May 17, 2024 4.140 4.180 4.130 4.180 63,772 +0.04(+0.88%)
May 16, 2024 4.120 4.170 4.110 4.144 40,020 -0.05(-1.23%)
May 15, 2024 4.180 4.220 4.180 4.195 55,705 -0.04(-0.83%)
May 14, 2024 4.230 4.250 4.195 4.230 90,812 +0.09(+2.17%)
May 13, 2024 4.130 4.190 4.130 4.140 47,292 +0.03(+0.85%)
May 10, 2024 4.080 4.110 4.080 4.105 64,405 +0.10(+2.42%)
May 09, 2024 4.000 4.040 3.970 4.008 80,710 +0.03(+0.70%)
May 08, 2024 3.960 4.010 3.959 3.980 46,561 -0.02(-0.50%)
May 07, 2024 3.980 4.000 3.970 4.000 81,329 +0.04(+1.01%)
May 06, 2024 3.960 3.990 3.950 3.960 54,965 +0.05(+1.28%)
May 03, 2024 3.920 3.928 3.890 3.910 48,632 +0.08(+2.09%)
May 02, 2024 3.790 5.000 3.772 3.830 73,370 +0.07(+1.86%)
May 01, 2024 3.730 3.770 3.710 3.760 44,433 +0.03(+0.80%)
Apr 30, 2024 3.787 3.787 3.730 3.730 52,684 -0.06(-1.58%)
Apr 29, 2024 3.771 3.808 3.770 3.790 74,523 +0.03(+0.80%)
Apr 26, 2024 3.750 3.770 3.730 3.760 84,463 -0.02(-0.53%)
Apr 25, 2024 3.715 3.780 3.690 3.780 59,416 -0.01(-0.26%)
Apr 24, 2024 3.811 3.820 3.790 3.790 79,040 -0.04(-1.04%)
Apr 23, 2024 3.800 3.840 3.800 3.830 118,396 +0.03(+0.68%)
Apr 22, 2024 3.810 3.830 3.790 3.804 38,224 +0.05(+1.44%)
Apr 19, 2024 3.750 3.760 3.710 3.750 57,455 +0.04(+1.21%)
Apr 18, 2024 3.690 3.740 3.685 3.705 91,053 +0.00(+0.14%)
Apr 17, 2024 3.728 3.728 3.670 3.700 99,922 -0.04(-1.07%)
Apr 16, 2024 3.720 3.760 3.700 3.740 102,210 -0.09(-2.35%)
Apr 15, 2024 3.851 3.860 3.800 3.830 50,598 +0.00(+0.00%)
Apr 12, 2024 3.930 3.945 3.830 3.830 59,709 -0.20(-4.84%)
Apr 11, 2024 3.970 4.035 3.950 4.025 55,185 +0.01(+0.12%)
Apr 10, 2024 3.986 4.050 3.980 4.020 35,704 -0.06(-1.47%)
Apr 09, 2024 4.111 4.130 4.080 4.080 30,762 -0.08(-1.88%)
Apr 08, 2024 4.130 4.160 4.130 4.158 32,608 +0.05(+1.17%)
Apr 05, 2024 4.110 4.140 4.080 4.110 81,644 -0.01(-0.36%)
Apr 04, 2024 4.140 4.160 4.120 4.125 65,303 +0.04(+0.86%)
Apr 03, 2024 4.050 4.110 4.050 4.090 71,273 +0.12(+3.02%)
Apr 02, 2024 4.000 4.002 3.960 3.970 61,018 -0.13(-3.17%)
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.