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

Avolta Ag ADR (OP: DUFRY )

3.910 +0.080 (+2.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
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.