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

Avolta Ag ADR (OP: DUFRY )

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2023 4.560 4.560 4.450 4.480 54,394 -0.16(-3.45%)
May 30, 2023 4.650 4.650 4.580 4.640 60,310 +0.08(+1.75%)
May 26, 2023 4.570 4.610 4.557 4.560 52,449 +0.06(+1.33%)
May 25, 2023 4.510 4.530 4.500 4.500 31,666 -0.04(-0.88%)
May 24, 2023 4.540 4.570 4.510 4.540 58,353 -0.21(-4.42%)
May 23, 2023 4.770 4.810 4.740 4.750 72,000 -0.14(-2.86%)
May 22, 2023 4.870 4.900 4.860 4.890 57,499 +0.03(+0.62%)
May 19, 2023 4.840 4.880 4.840 4.860 128,476 +0.09(+1.89%)
May 18, 2023 4.620 4.790 4.620 4.770 61,436 +0.00(+0.00%)
May 17, 2023 4.725 4.790 4.725 4.770 42,026 +0.06(+1.27%)
May 16, 2023 4.720 4.750 4.710 4.710 52,325 -0.01(-0.32%)
May 15, 2023 4.710 4.730 4.680 4.725 35,747 +0.03(+0.75%)
May 12, 2023 4.780 4.780 4.670 4.690 52,765 -0.08(-1.68%)
May 11, 2023 4.745 4.770 4.730 4.770 73,546 -0.14(-2.75%)
May 10, 2023 4.940 4.950 4.860 4.905 21,475 +0.06(+1.13%)
May 09, 2023 4.830 4.870 4.830 4.850 59,081 +0.03(+0.62%)
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%)
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.