Avolta AG (FRA:D2JA)
Germany · Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
Last updated: Jun 22, 2026, 8:12 AM CET
FRA:D2JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jun 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jun 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Jun 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jun 8, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 4.84% | 90 |
| Jun 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| May 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| May 27, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 7.72% | 200 |
| May 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| May 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| May 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| May 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| May 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| May 18, 2026 | 4.70 | 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 | 0.41% | - |
| 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 | - | - |