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

Avolta Ag ADR (OP: DUFRY )

4.000 +0.020 (+0.50%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.970 4.030 3.970 4.000 97,368 +0.02(+0.50%)
Dec 19, 2024 3.980 4.000 3.940 3.980 82,495 +0.03(+0.76%)
Dec 18, 2024 4.040 4.065 3.950 3.950 49,024 -0.10(-2.59%)
Dec 17, 2024 4.040 4.079 4.020 4.055 76,720 +0.01(+0.37%)
Dec 16, 2024 4.020 4.058 4.010 4.040 48,749 -0.09(-2.18%)
Dec 13, 2024 4.150 4.150 4.100 4.130 60,740 -0.02(-0.48%)
Dec 12, 2024 4.170 4.190 4.150 4.150 91,150 +0.00(+0.00%)
Dec 11, 2024 4.112 4.150 4.110 4.150 133,611 +0.12(+2.85%)
Dec 10, 2024 4.062 4.080 4.027 4.035 82,441 -0.04(-0.86%)
Dec 09, 2024 4.120 4.120 4.070 4.070 65,617 +0.02(+0.46%)
Dec 06, 2024 4.110 4.110 4.040 4.051 85,769 +0.03(+0.81%)
Dec 05, 2024 4.000 4.020 3.994 4.019 101,735 +0.16(+4.11%)
Dec 04, 2024 3.870 3.910 3.850 3.860 58,907 +0.03(+0.78%)
Dec 03, 2024 3.825 3.876 3.812 3.830 116,918 +0.17(+4.64%)
Dec 02, 2024 3.640 3.680 3.630 3.660 106,419 +0.02(+0.55%)
Nov 29, 2024 3.635 3.660 3.620 3.640 75,387 +0.03(+0.83%)
Nov 27, 2024 3.610 3.652 3.595 3.610 98,850 -0.02(-0.55%)
Nov 26, 2024 3.590 3.660 3.570 3.630 134,872 -0.24(-6.15%)
Nov 25, 2024 3.800 3.870 3.800 3.868 85,817 +0.13(+3.42%)
Nov 22, 2024 3.736 3.760 3.717 3.740 61,646 +0.00(+0.00%)
Nov 21, 2024 3.750 3.760 3.700 3.740 83,107 -0.02(-0.43%)
Nov 20, 2024 3.740 3.770 3.730 3.756 92,129 +0.03(+0.86%)
Nov 19, 2024 3.690 3.735 3.680 3.724 101,885 -0.03(-0.69%)
Nov 18, 2024 3.730 3.757 3.720 3.750 100,308 +0.08(+2.15%)
Nov 15, 2024 3.694 3.720 3.660 3.671 116,749 +0.05(+1.41%)
Nov 14, 2024 3.640 3.680 3.620 3.620 122,841 +0.00(+0.00%)
Nov 13, 2024 3.650 3.663 3.620 3.620 311,351 -0.08(-2.16%)
Nov 12, 2024 3.680 3.710 3.635 3.700 159,964 -0.18(-4.59%)
Nov 11, 2024 3.920 3.925 3.860 3.878 250,904 -0.06(-1.44%)
Nov 08, 2024 3.931 3.950 3.900 3.935 68,428 -0.04(-0.88%)
Nov 07, 2024 3.971 3.990 3.950 3.970 77,535 +0.15(+3.93%)
Nov 06, 2024 3.820 3.850 3.805 3.820 113,725 -0.08(-2.05%)
Nov 05, 2024 3.881 3.920 3.861 3.900 55,164 -0.04(-1.02%)
Nov 04, 2024 3.943 3.950 3.920 3.940 103,595 +0.05(+1.29%)
Nov 01, 2024 3.920 3.920 3.870 3.890 75,489 -0.03(-0.77%)
Oct 31, 2024 3.857 3.920 3.857 3.920 48,407 -0.05(-1.26%)
Oct 30, 2024 3.960 4.030 3.960 3.970 93,051 +0.00(+0.00%)
Oct 29, 2024 3.950 3.980 3.940 3.970 62,295 -0.05(-1.24%)
Oct 28, 2024 3.980 4.020 3.980 4.020 64,968 +0.09(+2.42%)
Oct 25, 2024 3.946 3.946 3.910 3.925 64,263 -0.02(-0.38%)
Oct 24, 2024 3.945 3.960 3.910 3.940 84,479 +0.01(+0.25%)
Oct 23, 2024 3.920 3.941 3.890 3.930 84,322 -0.01(-0.25%)
Oct 22, 2024 3.940 3.970 3.935 3.940 43,155 -0.02(-0.51%)
Oct 21, 2024 3.960 3.980 3.932 3.960 66,694 -0.01(-0.25%)
Oct 18, 2024 3.965 3.980 3.930 3.970 54,531 +0.12(+3.12%)
Oct 17, 2024 3.860 3.860 3.823 3.850 64,625 -0.03(-0.77%)
Oct 16, 2024 3.863 3.880 3.842 3.880 28,218 +0.02(+0.52%)
Oct 15, 2024 3.850 3.868 3.830 3.860 32,525 -0.07(-1.73%)
Oct 14, 2024 3.918 3.940 3.900 3.928 33,133 -0.01(-0.30%)
Oct 11, 2024 3.930 3.950 3.920 3.940 71,624 -0.01(-0.25%)
Oct 10, 2024 3.960 3.980 3.941 3.950 61,324 -0.02(-0.50%)
Oct 09, 2024 3.930 3.970 3.930 3.970 149,155 +0.04(+1.02%)
Oct 08, 2024 3.935 3.960 3.930 3.930 65,374 -0.05(-1.21%)
Oct 07, 2024 3.970 3.993 3.950 3.978 50,941 +0.00(+0.08%)
Oct 04, 2024 3.960 3.980 3.935 3.975 63,025 +0.05(+1.20%)
Oct 03, 2024 3.941 3.941 3.900 3.928 64,927 -0.03(-0.68%)
Oct 02, 2024 3.950 3.970 3.939 3.955 51,028 -0.05(-1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.