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

Avolta Ag ADR (OP: DUFRY )

3.768 -0.022 (-0.59%)
Streaming Delayed Price Updated: 2:04 PM 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 29, 2020 3.130 3.130 3.130 3.130 100 -0.12(-3.69%)
May 28, 2020 3.250 3.250 3.250 3.250 2,106 +0.16(+5.18%)
May 27, 2020 3.200 3.300 3.090 3.090 121,968 -0.06(-1.90%)
May 26, 2020 2.990 3.150 2.990 3.150 633 +0.30(+10.53%)
May 21, 2020 2.850 2.850 2.850 0 +0.17(+6.34%)
May 20, 2020 2.880 2.930 2.680 2.680 3,866 -0.23(-7.90%)
May 19, 2020 2.910 2.910 2.910 2.910 110 +0.44(+17.81%)
May 15, 2020 2.470 2.470 2.470 0 -0.15(-5.73%)
May 14, 2020 2.620 2.620 2.620 2.620 200 +0.42(+19.09%)
May 13, 2020 2.520 2.520 2.150 2.200 9,386 -0.38(-14.73%)
May 12, 2020 2.580 2.580 2.580 2.580 200 +0.08(+3.20%)
May 11, 2020 2.500 2.500 2.500 10,000 +0.00(+0.00%)
May 07, 2020 2.500 2.500 2.500 0 -0.20(-7.41%)
May 06, 2020 2.820 2.820 2.670 2.700 21,077 -0.11(-3.91%)
May 05, 2020 2.970 2.970 2.670 2.810 2,201 -0.42(-13.00%)
May 04, 2020 3.050 3.230 2.970 3.230 5,480 -0.14(-4.15%)
Apr 30, 2020 3.370 3.370 3.370 0 -0.05(-1.46%)
Apr 29, 2020 3.110 3.420 3.110 3.420 5,110 +0.45(+15.15%)
Apr 28, 2020 2.970 2.970 2.970 2.970 852 +0.20(+7.22%)
Apr 27, 2020 2.900 2.900 2.770 2.770 3,135 -0.03(-1.07%)
Apr 24, 2020 2.670 2.800 2.670 2.800 2,500 -0.15(-5.08%)
Apr 23, 2020 2.930 3.050 2.910 2.950 12,285 +0.13(+4.61%)
Apr 22, 2020 2.750 2.820 2.750 2.820 2,102 -0.21(-6.93%)
Apr 21, 2020 2.960 3.030 2.960 3.030 5,500 -0.03(-0.98%)
Apr 20, 2020 2.950 3.060 2.950 3.060 7,870 +0.36(+13.33%)
Apr 17, 2020 2.710 2.750 2.700 2.700 3,200 +0.19(+7.57%)
Apr 16, 2020 2.600 2.600 2.450 2.510 7,007 +0.06(+2.45%)
Apr 15, 2020 2.620 2.620 2.450 2.450 4,417 -0.53(-17.79%)
Apr 14, 2020 2.900 3.040 2.900 2.980 4,260 -0.36(-10.78%)
Apr 13, 2020 3.350 3.350 3.340 3.340 1,450 +0.05(+1.52%)
Apr 09, 2020 3.070 3.290 3.060 3.290 3,900 +0.22(+7.17%)
Apr 08, 2020 3.020 3.070 2.991 3.070 2,102 -0.04(-1.29%)
Apr 07, 2020 2.800 3.110 2.800 3.110 600 +0.50(+19.16%)
Apr 06, 2020 2.610 2.610 2.610 2.610 3,050 +0.02(+0.77%)
Apr 03, 2020 2.590 2.590 2.590 2.590 500 -0.02(-0.77%)
Apr 01, 2020 2.610 2.610 2.610 0 -0.64(-19.69%)
Mar 31, 2020 3.250 3.250 3.250 3.250 2,100 +0.18(+5.86%)
Mar 30, 2020 3.240 3.240 2.920 3.070 1,944 -0.18(-5.54%)
Mar 27, 2020 3.260 3.370 3.160 3.250 900 -0.25(-7.14%)
Mar 26, 2020 3.570 3.620 3.500 3.500 49,360 +0.00(+0.00%)
Mar 25, 2020 3.400 3.600 3.400 3.500 6,166 +1.10(+45.83%)
Mar 19, 2020 2.400 2.400 2.400 0 +0.26(+12.15%)
Mar 18, 2020 2.100 2.140 2.100 2.140 731 -0.32(-13.01%)
Mar 17, 2020 2.460 2.460 2.460 21 +0.00(+0.00%)
Mar 16, 2020 2.500 2.500 2.430 2.460 4,690 -0.84(-25.45%)
Mar 12, 2020 3.300 3.300 3.300 0 -2.00(-37.73%)
Mar 11, 2020 5.310 5.310 5.300 5.300 10,000 -2.03(-27.70%)
Mar 02, 2020 7.330 7.330 7.330 0 +0.00(+0.00%)
Feb 27, 2020 7.330 7.330 7.330 0 -0.78(-9.62%)
Feb 26, 2020 8.110 8.110 8.110 8.110 6,100 -0.93(-10.29%)
Feb 14, 2020 9.040 9.040 9.040 0 +0.00(+0.00%)
Jan 28, 2020 9.040 9.040 9.040 0 +0.51(+5.98%)
Jan 27, 2020 8.530 8.530 8.530 8.530 1,017 -0.78(-8.38%)
Jan 21, 2020 9.310 9.310 9.310 0 -0.33(-3.42%)
Jan 14, 2020 9.640 9.640 9.640 0 -0.50(-4.93%)
Jan 13, 2020 10.14 10.14 10.14 61 +0.00(+0.00%)
Jan 10, 2020 9.550 10.14 9.550 10.14 400 -0.11(-1.07%)
Jan 06, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 30, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 26, 2019 10.25 10.25 10.25 0 +0.64(+6.66%)
Dec 23, 2019 9.610 9.610 9.610 0 -0.46(-4.57%)
Dec 16, 2019 10.07 10.07 10.07 0 +0.27(+2.76%)
Dec 13, 2019 9.800 9.800 9.800 9.800 500 +0.00(+0.00%)
Dec 10, 2019 9.800 9.800 9.800 9.800 500 +0.40(+4.26%)
Dec 04, 2019 9.400 9.400 9.400 0 -0.08(-0.84%)
Nov 25, 2019 9.480 9.480 9.480 0 -0.24(-2.47%)
Nov 18, 2019 9.720 9.720 9.720 0 +0.12(+1.25%)
Nov 13, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 12, 2019 9.600 9.600 9.600 9.600 664 +0.12(+1.27%)
Nov 08, 2019 9.480 9.480 9.480 0 +0.06(+0.64%)
Nov 07, 2019 9.420 9.420 9.420 9.420 13,400 +0.27(+2.95%)
Nov 06, 2019 9.250 9.450 9.150 9.150 5,311 +0.45(+5.17%)
Oct 29, 2019 8.700 8.700 8.700 0 -0.04(-0.46%)
Oct 17, 2019 8.740 8.740 8.740 0 +0.55(+6.72%)
Oct 16, 2019 8.190 8.190 8.190 8.190 100 -0.17(-2.03%)
Oct 15, 2019 8.360 8.360 8.360 3 +0.00(+0.00%)
Oct 10, 2019 8.360 8.360 8.360 0 +0.00(+0.00%)
Sep 20, 2019 8.360 8.360 8.360 0 +0.00(+0.00%)
Sep 19, 2019 8.360 8.360 8.360 70 +0.00(+0.00%)
Sep 12, 2019 8.360 8.360 8.360 0 -0.10(-1.12%)
Sep 11, 2019 8.455 8.455 8.455 8.455 2,000 +0.29(+3.62%)
Sep 09, 2019 8.160 8.160 8.160 0 -0.07(-0.85%)
Sep 05, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 27, 2019 8.230 8.230 8.230 0 -0.56(-6.42%)
Aug 21, 2019 8.795 8.795 8.795 0 +0.00(+0.00%)
Aug 12, 2019 8.795 8.795 8.795 0 +0.00(+0.00%)
Aug 02, 2019 8.795 8.795 8.795 0 +0.21(+2.39%)
Jul 29, 2019 8.590 8.590 8.590 0 +0.04(+0.47%)
Jul 23, 2019 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 17, 2019 8.550 8.550 8.550 0 +0.79(+10.18%)
Jun 17, 2019 7.760 7.760 7.760 0 -0.29(-3.60%)
Jun 13, 2019 8.050 8.050 8.050 0 -0.10(-1.23%)
Jun 12, 2019 8.250 8.250 8.150 8.150 4,260 -0.13(-1.57%)
Jun 11, 2019 8.280 8.280 8.280 8.280 4,000 +0.03(+0.36%)
Jun 07, 2019 8.250 8.250 8.250 0 -0.55(-6.25%)
Jun 05, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
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.