Avolta AG (FRA:D2JA)
Germany · Delayed Price · Currency is EUR 4.780
+0.080 (1.70%)
Last updated: May 19, 2026, 8:08 AM CET
FRA:D2JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | - | -4.47% | - |
| May 15, 2026 | 4.72 | 4.92 | 4.72 | 4.92 | 4.92 | 5.13% | 11 |
| May 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| May 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| May 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| May 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | -0.81% | - |
| May 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | 8.81% | - |
| May 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 1.34% | - |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -1.32% | - |
| May 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 2.71% | - |
| Apr 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -3.91% | - |
| Apr 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -5.35% | - |
| Apr 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | - | - |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | -1.22% | - |
| Apr 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | -4.47% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -2.83% | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | -3.64% | - |
| Apr 21, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.39 | -1.79% | 8 |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | 1.82% | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | 6.80% | - |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -2.83% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 0.95% | - |
| Apr 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | 2.94% | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 0.99% | - |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 1.81% | - |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | -1.78% | - |
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -0.98% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 2.82% | - |
| Mar 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | - | - |
| Mar 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 5.53% | - |
| Mar 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -1.67% | - |
| Mar 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | -0.83% | - |
| Mar 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | -2.82% | - |
| Mar 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | -3.69% | - |
| Mar 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -0.96% | - |
| Mar 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | - | - |
| Mar 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | 0.97% | - |
| Mar 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 0.98% | - |
| Mar 11, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.00 | 4.94% | 310 |
| Mar 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | -2.80% | - |
| Mar 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | -0.99% | - |
| Mar 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - | - |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 1.81% | - |