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 -0.030 (-0.79%)
Streaming Delayed Price Updated: 2:49 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 (%)
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%)
Apr 01, 2024 4.105 4.110 3.910 4.100 68,693 -0.03(-0.73%)
Mar 28, 2024 4.070 4.139 4.070 4.130 133,261 +0.23(+5.90%)
Mar 27, 2024 3.900 3.920 3.870 3.900 78,796 +0.06(+1.63%)
Mar 26, 2024 3.770 3.860 3.770 3.837 95,864 +0.13(+3.43%)
Mar 25, 2024 3.699 3.730 3.695 3.710 79,115 -0.02(-0.54%)
Mar 22, 2024 3.740 3.740 3.683 3.730 77,621 -0.06(-1.61%)
Mar 21, 2024 3.840 3.870 3.780 3.791 49,415 -0.04(-1.13%)
Mar 20, 2024 3.815 3.850 3.790 3.834 162,054 -0.04(-0.92%)
Mar 19, 2024 3.890 3.890 3.840 3.870 84,269 -0.08(-2.00%)
Mar 18, 2024 3.960 3.990 3.940 3.949 45,910 -0.03(-0.78%)
Mar 15, 2024 4.000 4.028 3.950 3.980 53,499 +0.08(+2.05%)
Mar 14, 2024 3.950 3.950 3.870 3.900 97,468 -0.09(-2.26%)
Mar 13, 2024 3.999 3.999 3.970 3.990 56,402 +0.02(+0.50%)
Mar 12, 2024 3.960 3.980 3.950 3.970 67,431 +0.03(+0.76%)
Mar 11, 2024 3.925 3.940 3.910 3.940 33,746 -0.01(-0.25%)
Mar 08, 2024 3.920 4.020 3.875 3.950 87,666 -0.09(-2.23%)
Mar 07, 2024 4.080 4.110 4.010 4.040 109,958 +0.06(+1.64%)
Mar 06, 2024 3.960 4.000 3.960 3.975 65,985 +0.12(+3.25%)
Mar 05, 2024 3.844 3.870 3.840 3.850 70,688 -0.02(-0.51%)
Mar 04, 2024 3.859 3.870 3.840 3.870 51,823 -0.06(-1.40%)
Mar 01, 2024 3.870 3.925 3.857 3.925 57,864 +0.04(+1.16%)
Feb 29, 2024 3.890 3.920 3.850 3.880 81,635 -0.08(-1.90%)
Feb 28, 2024 4.005 4.008 3.930 3.955 57,051 -0.06(-1.62%)
Feb 27, 2024 4.030 4.055 4.010 4.020 68,224 +0.02(+0.50%)
Feb 26, 2024 4.000 4.009 3.970 4.000 46,925 +0.01(+0.25%)
Feb 23, 2024 3.980 4.020 3.980 3.990 51,598 -0.02(-0.60%)
Feb 22, 2024 4.010 4.041 3.990 4.014 71,552 -0.02(-0.40%)
Feb 21, 2024 3.990 4.050 3.990 4.030 59,763 +0.11(+2.81%)
Feb 20, 2024 3.940 3.970 3.910 3.920 63,994 -0.05(-1.30%)
Feb 16, 2024 3.970 3.990 3.970 3.971 30,846 -0.02(-0.59%)
Feb 15, 2024 4.000 4.000 3.960 3.995 88,026 +0.06(+1.40%)
Feb 14, 2024 3.910 3.940 3.895 3.940 59,514 +0.07(+1.78%)
Feb 13, 2024 3.877 3.910 3.850 3.871 39,481 -0.07(-1.75%)
Feb 12, 2024 3.930 3.980 3.917 3.940 49,414 +0.06(+1.55%)
Feb 09, 2024 3.885 3.899 3.840 3.880 37,009 -0.03(-0.77%)
Feb 08, 2024 3.920 3.930 3.880 3.910 71,939 -0.01(-0.36%)
Feb 07, 2024 3.930 3.950 3.900 3.924 85,874 -0.08(-1.89%)
Feb 06, 2024 3.950 4.030 3.950 4.000 112,907 +0.14(+3.63%)
Feb 05, 2024 3.941 3.950 3.830 3.860 179,737 +0.01(+0.26%)
Feb 02, 2024 3.850 3.850 3.820 3.850 253,998 +0.04(+1.05%)
Feb 01, 2024 3.790 3.820 3.750 3.810 393,369 +0.04(+0.93%)
Jan 31, 2024 3.760 3.830 3.760 3.775 81,731 +0.00(+0.13%)
Jan 30, 2024 3.800 3.850 3.770 3.770 135,266 +0.13(+3.57%)
Jan 29, 2024 3.650 3.670 3.620 3.640 43,023 -0.04(-1.22%)
Jan 26, 2024 3.680 3.710 3.658 3.685 35,264 +0.04(+0.96%)
Jan 25, 2024 3.580 3.650 3.570 3.650 128,684 +0.09(+2.53%)
Jan 24, 2024 3.530 3.570 3.521 3.560 93,342 +0.07(+2.01%)
Jan 23, 2024 3.515 3.515 3.470 3.490 81,832 +0.01(+0.29%)
Jan 22, 2024 3.525 3.530 3.480 3.480 71,409 -0.06(-1.69%)
Jan 19, 2024 3.500 3.540 3.490 3.540 67,745 -0.02(-0.56%)
Jan 18, 2024 3.549 3.567 3.520 3.560 162,037 +0.00(+0.00%)
Jan 17, 2024 3.510 3.560 3.495 3.560 166,232 +0.00(+0.00%)
Jan 16, 2024 3.530 3.600 3.520 3.560 72,560 -0.09(-2.47%)
Jan 12, 2024 3.680 3.709 3.640 3.650 57,422 -0.11(-2.99%)
Jan 11, 2024 3.800 3.800 3.720 3.763 40,472 -0.02(-0.46%)
Jan 10, 2024 3.770 3.790 3.760 3.780 36,793 +0.03(+0.80%)
Jan 09, 2024 3.750 3.790 3.720 3.750 62,508 -0.01(-0.27%)
Jan 08, 2024 3.710 3.780 3.710 3.760 74,781 +0.04(+1.08%)
Jan 05, 2024 3.660 3.740 3.660 3.720 59,932 +0.01(+0.27%)
Jan 04, 2024 3.725 3.767 3.700 3.710 109,096 -0.03(-0.80%)
Jan 03, 2024 3.736 3.780 3.720 3.740 165,837 -0.08(-2.09%)
Jan 02, 2024 3.830 3.860 3.820 3.820 79,641 -0.06(-1.55%)
Dec 29, 2023 3.870 3.910 3.870 3.880 117,494 +0.01(+0.26%)
Dec 28, 2023 3.890 3.929 3.850 3.870 87,686 -0.03(-0.77%)
Dec 27, 2023 3.857 3.920 3.855 3.900 75,289 +0.10(+2.63%)
Dec 26, 2023 3.860 3.860 3.670 3.800 60,364 +0.03(+0.80%)
Dec 22, 2023 3.800 3.840 3.770 3.770 177,424 -0.06(-1.57%)
Dec 21, 2023 3.810 3.850 3.800 3.830 97,420 +0.09(+2.50%)
Dec 20, 2023 3.740 3.790 3.720 3.736 137,222 +0.01(+0.17%)
Dec 19, 2023 3.733 3.770 3.720 3.730 63,738 +0.08(+2.19%)
Dec 18, 2023 3.660 3.670 3.620 3.650 54,289 -0.01(-0.27%)
Dec 15, 2023 3.707 3.730 3.660 3.660 54,700 -0.09(-2.53%)
Dec 14, 2023 3.730 3.780 3.710 3.755 194,877 +0.13(+3.73%)
Dec 13, 2023 3.570 3.620 3.520 3.620 343,520 -0.03(-0.82%)
Dec 12, 2023 3.660 3.680 3.620 3.650 129,105 +0.06(+1.67%)
Dec 11, 2023 3.490 3.630 3.490 3.590 185,589 +0.09(+2.57%)
Dec 08, 2023 3.520 3.560 3.480 3.500 53,016 +0.00(+0.00%)
Dec 07, 2023 3.480 3.510 3.455 3.500 55,815 -0.03(-0.85%)
Dec 06, 2023 3.520 3.570 3.520 3.530 85,124 +0.04(+1.15%)
Dec 05, 2023 3.430 3.490 3.430 3.490 94,238 +0.01(+0.29%)
Dec 04, 2023 3.470 3.480 3.440 3.480 147,163 -0.02(-0.57%)
Dec 01, 2023 3.438 3.500 3.435 3.500 58,631 +0.05(+1.45%)
Nov 30, 2023 3.440 3.480 3.415 3.450 114,536 -0.01(-0.29%)
Nov 29, 2023 3.460 3.500 3.450 3.460 51,403 +0.03(+0.87%)
Nov 28, 2023 3.390 3.450 3.380 3.430 60,983 +0.00(+0.01%)
Nov 27, 2023 3.450 3.450 3.410 3.430 53,131 -0.04(-1.16%)
Nov 24, 2023 3.450 3.480 3.450 3.470 30,411 -0.06(-1.70%)
Nov 22, 2023 3.480 3.530 3.480 3.530 144,278 +0.03(+0.86%)
Nov 21, 2023 3.530 3.540 3.480 3.500 156,618 -0.04(-1.13%)
Nov 20, 2023 3.540 3.550 3.520 3.540 64,916 +0.01(+0.25%)
Nov 17, 2023 3.510 3.550 3.510 3.531 48,021 +0.11(+3.25%)
Nov 16, 2023 3.460 3.488 3.420 3.420 38,177 -0.05(-1.44%)
Nov 15, 2023 3.460 3.500 3.450 3.470 47,779 +0.05(+1.46%)
Nov 14, 2023 3.350 3.420 3.350 3.420 136,522 +0.21(+6.54%)
Nov 13, 2023 3.190 3.230 3.170 3.210 61,013 +0.01(+0.31%)
Nov 10, 2023 3.230 3.240 3.180 3.200 63,572 -0.11(-3.32%)
Nov 09, 2023 3.350 3.370 3.300 3.310 226,307 +0.01(+0.30%)
Nov 08, 2023 3.300 3.350 3.270 3.300 246,763 -0.09(-2.65%)
Nov 07, 2023 3.390 3.400 3.370 3.390 120,373 -0.08(-2.31%)
Nov 06, 2023 3.540 3.540 3.460 3.470 88,162 -0.15(-4.01%)
Nov 03, 2023 3.670 3.730 3.610 3.615 102,374 +0.02(+0.42%)
Nov 02, 2023 3.600 3.630 3.560 3.600 142,728 +0.08(+2.27%)
Nov 01, 2023 3.480 3.546 3.480 3.520 120,002 +0.06(+1.73%)
Oct 31, 2023 3.420 3.463 3.401 3.460 434,436 +0.04(+1.17%)
Oct 30, 2023 3.410 3.455 3.410 3.420 105,796 +0.05(+1.48%)
Oct 27, 2023 3.375 3.400 3.330 3.370 67,159 -0.04(-1.17%)
Oct 26, 2023 3.390 3.420 3.360 3.410 88,732 -0.01(-0.29%)
Oct 25, 2023 3.400 3.459 3.390 3.420 68,033 -0.10(-2.84%)
Oct 24, 2023 3.520 3.550 3.490 3.520 232,092 +0.12(+3.53%)
Oct 23, 2023 3.320 3.430 3.320 3.400 88,738 +0.02(+0.59%)
Oct 20, 2023 3.400 3.400 3.360 3.380 113,352 -0.11(-3.15%)
Oct 19, 2023 3.430 3.490 3.420 3.490 78,816 -0.04(-1.27%)
Oct 18, 2023 3.520 3.560 3.506 3.535 46,879 -0.06(-1.81%)
Oct 17, 2023 3.550 3.610 3.550 3.600 99,041 +0.05(+1.41%)
Oct 16, 2023 3.505 3.550 3.490 3.550 107,227 +0.11(+3.20%)
Oct 13, 2023 3.425 3.462 3.425 3.440 46,945 +0.06(+1.93%)
Oct 12, 2023 3.420 3.430 3.375 3.375 32,272 -0.12(-3.43%)
Oct 11, 2023 3.510 3.530 3.490 3.495 38,942 -0.03(-0.99%)
Oct 10, 2023 3.510 3.550 3.510 3.530 54,767 +0.10(+2.84%)
Oct 09, 2023 3.430 3.440 3.397 3.433 39,922 -0.06(-1.65%)
Oct 06, 2023 3.430 3.513 3.430 3.490 54,392 +0.10(+2.95%)
Oct 05, 2023 3.420 3.432 3.370 3.390 45,570 -0.04(-1.17%)
Oct 04, 2023 3.470 3.470 3.392 3.430 68,939 -0.04(-1.15%)
Oct 03, 2023 3.570 3.570 3.470 3.470 61,366 -0.20(-5.45%)
Oct 02, 2023 3.696 3.696 3.660 3.670 633,283 -0.06(-1.61%)
Sep 29, 2023 3.822 3.830 3.730 3.730 32,036 +0.01(+0.27%)
Sep 28, 2023 3.705 3.760 3.700 3.720 61,840 +0.05(+1.36%)
Sep 27, 2023 3.710 3.710 3.630 3.670 47,437 -0.04(-1.08%)
Sep 26, 2023 3.738 3.750 3.700 3.710 36,021 -0.04(-0.93%)
Sep 25, 2023 3.750 3.760 3.730 3.745 99,698 -0.11(-2.92%)
Sep 22, 2023 3.888 3.910 3.857 3.857 54,523 -0.04(-1.09%)
Sep 21, 2023 3.950 3.950 3.900 3.900 85,389 -0.16(-3.94%)
Sep 20, 2023 4.100 4.122 4.060 4.060 32,697 -0.02(-0.47%)
Sep 19, 2023 4.060 4.090 4.060 4.079 38,214 -0.02(-0.51%)
Sep 18, 2023 4.114 4.140 4.100 4.100 63,126 -0.08(-1.91%)
Sep 15, 2023 4.240 4.260 4.180 4.180 65,828 -0.01(-0.14%)
Sep 14, 2023 4.180 4.200 4.180 4.186 80,068 -0.03(-0.65%)
Sep 13, 2023 4.200 4.240 4.200 4.213 28,058 -0.03(-0.63%)
Sep 12, 2023 4.200 4.250 4.200 4.240 21,940 +0.05(+1.19%)
Sep 11, 2023 4.200 4.220 4.180 4.190 62,717 +0.06(+1.45%)
Sep 08, 2023 4.165 4.180 4.130 4.130 48,839 -0.02(-0.48%)
Sep 07, 2023 4.180 4.180 4.130 4.150 49,813 -0.06(-1.43%)
Sep 06, 2023 4.250 4.260 4.200 4.210 614,047 -0.07(-1.75%)
Sep 05, 2023 4.330 4.330 4.270 4.285 39,490 -0.10(-2.28%)
Sep 01, 2023 4.417 4.440 4.370 4.385 33,363 -0.00(-0.11%)
Aug 31, 2023 4.430 4.430 4.375 4.390 20,686 -0.02(-0.45%)
Aug 30, 2023 4.400 4.450 4.400 4.410 34,438 -0.05(-1.12%)
Aug 29, 2023 4.360 4.470 4.360 4.460 58,729 +0.05(+1.25%)
Aug 28, 2023 4.388 4.405 4.370 4.405 86,291 +0.01(+0.23%)
Aug 25, 2023 4.360 4.395 4.350 4.395 61,055 -0.01(-0.11%)
Aug 24, 2023 4.470 4.470 4.390 4.400 67,890 -0.10(-2.22%)
Aug 23, 2023 4.500 4.518 4.500 4.500 41,684 -0.03(-0.66%)
Aug 22, 2023 4.540 4.560 4.520 4.530 64,491 -0.04(-0.88%)
Aug 21, 2023 4.545 4.570 4.530 4.570 37,728 +0.02(+0.45%)
Aug 18, 2023 4.490 4.550 4.480 4.550 46,829 -0.10(-2.16%)
Aug 17, 2023 4.695 4.695 4.620 4.650 27,754 -0.06(-1.27%)
Aug 16, 2023 4.660 4.730 4.660 4.710 49,486 +0.03(+0.64%)
Aug 15, 2023 4.700 4.720 4.680 4.680 133,036 -0.09(-1.89%)
Aug 14, 2023 4.715 4.780 4.715 4.770 47,977 +0.02(+0.42%)
Aug 11, 2023 4.790 4.790 4.740 4.750 61,486 -0.09(-1.86%)
Aug 10, 2023 4.880 4.915 4.840 4.840 20,702 +0.06(+1.26%)
Aug 09, 2023 4.760 4.780 4.758 4.780 36,357 +0.06(+1.27%)
Aug 08, 2023 4.665 4.730 4.665 4.720 34,339 -0.05(-1.11%)
Aug 07, 2023 4.760 4.775 4.720 4.773 27,211 +0.00(+0.06%)
Aug 04, 2023 4.740 4.795 4.700 4.770 42,734 -0.05(-1.04%)
Aug 03, 2023 4.855 4.870 4.820 4.820 46,001 -0.02(-0.41%)
Aug 02, 2023 4.855 4.870 4.820 4.840 22,544 -0.20(-3.97%)
Aug 01, 2023 5.050 5.160 5.010 5.040 38,034 -0.04(-0.79%)
Jul 31, 2023 5.120 5.140 5.080 5.080 121,967 +0.07(+1.35%)
Jul 28, 2023 4.980 5.040 4.980 5.013 45,346 +0.12(+2.51%)
Jul 27, 2023 4.910 4.950 4.890 4.890 52,062 +0.07(+1.45%)
Jul 26, 2023 4.760 4.820 4.760 4.820 35,954 +0.06(+1.15%)
Jul 25, 2023 4.740 4.800 4.740 4.765 102,357 -0.01(-0.21%)
Jul 24, 2023 4.790 4.800 4.750 4.775 10,791 -0.05(-1.14%)
Jul 21, 2023 4.850 4.850 4.820 4.830 86,820 -0.04(-0.82%)
Jul 20, 2023 4.910 4.930 4.870 4.870 13,160 -0.09(-1.91%)
Jul 19, 2023 4.990 4.990 4.950 4.965 55,948 -0.12(-2.26%)
Jul 18, 2023 5.010 5.100 5.010 5.080 72,441 +0.08(+1.60%)
Jul 17, 2023 4.980 5.000 4.970 5.000 48,529 +0.01(+0.20%)
Jul 14, 2023 5.000 5.020 4.980 4.990 32,021 -0.04(-0.89%)
Jul 13, 2023 5.000 5.040 5.000 5.035 35,762 +0.05(+1.10%)
Jul 12, 2023 4.970 5.000 4.962 4.980 111,384 +0.08(+1.63%)
Jul 11, 2023 4.870 4.920 4.870 4.900 86,263 +0.13(+2.64%)
Jul 10, 2023 4.710 4.780 4.710 4.774 56,255 +0.05(+1.12%)
Jul 07, 2023 4.630 4.740 4.630 4.721 32,108 +0.16(+3.42%)
Jul 06, 2023 4.580 4.580 4.550 4.565 21,292 -0.03(-0.64%)
Jul 05, 2023 4.630 4.650 4.590 4.595 143,478 +0.05(+1.20%)
Jul 03, 2023 4.500 4.540 4.480 4.540 51,155 +0.04(+0.78%)
Jun 30, 2023 4.487 4.520 4.487 4.505 125,640 +0.12(+2.85%)
Jun 29, 2023 4.380 4.410 4.380 4.380 28,878 +0.07(+1.62%)
Jun 28, 2023 4.300 4.330 4.296 4.310 17,784 +0.01(+0.23%)
Jun 27, 2023 4.220 4.310 4.220 4.300 34,992 +0.05(+1.18%)
Jun 26, 2023 4.270 4.290 4.240 4.250 74,512 +0.01(+0.24%)
Jun 23, 2023 4.250 4.250 4.220 4.240 29,547 -0.06(-1.40%)
Jun 22, 2023 4.291 4.300 4.280 4.300 32,490 -0.03(-0.69%)
Jun 21, 2023 4.250 4.340 4.250 4.330 73,459 +0.08(+1.76%)
Jun 20, 2023 4.250 4.290 4.235 4.255 73,063 -0.24(-5.23%)
Jun 16, 2023 4.480 4.503 4.470 4.490 38,693 +0.02(+0.45%)
Jun 15, 2023 4.400 4.470 4.400 4.470 44,926 +0.06(+1.36%)
Jun 14, 2023 4.420 4.460 4.400 4.410 35,427 -0.04(-0.90%)
Jun 13, 2023 4.440 4.480 4.430 4.450 26,560 -0.03(-0.67%)
Jun 12, 2023 4.450 4.480 4.440 4.480 39,749 +0.06(+1.24%)
Jun 09, 2023 4.420 4.450 4.420 4.425 49,665 +0.06(+1.49%)
Jun 08, 2023 4.330 4.390 4.330 4.360 62,895 +0.04(+0.93%)
Jun 07, 2023 4.360 4.400 4.320 4.320 73,396 -0.06(-1.37%)
Jun 06, 2023 4.340 4.390 4.340 4.380 31,262 -0.09(-2.01%)
Jun 05, 2023 4.485 4.500 4.450 4.470 69,583 -0.05(-1.04%)
Jun 02, 2023 4.540 4.555 4.510 4.517 26,683 +0.09(+1.96%)
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.