Avolta AG (DUFRY)
OTCMKTS
· Delayed Price · Currency is USD
4.467
+0.007 (0.16%)
Apr 24, 2025, 12:22 PM EDT
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.50 | 4.50 | 4.45 | 4.46 | - | 2.06% | 1,200 |
| Apr 22, 2025 | 4.36 | 4.44 | 4.36 | 4.37 | 4.37 | 2.82% | 141,578 |
| Apr 21, 2025 | 4.35 | 4.40 | 4.22 | 4.25 | 4.25 | -1.16% | 66,130 |
| Apr 17, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | 0.47% | 81,621 |
| Apr 16, 2025 | 4.29 | 4.37 | 4.24 | 4.28 | 4.28 | 0.71% | 66,540 |
| Apr 15, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | 0.24% | 648,669 |
| Apr 14, 2025 | 4.21 | 4.28 | 4.19 | 4.24 | 4.24 | 0.83% | 83,919 |
| Apr 11, 2025 | 4.13 | 4.23 | 4.10 | 4.21 | 4.21 | 1.57% | 209,346 |
| Apr 10, 2025 | 4.08 | 4.15 | 3.99 | 4.14 | 4.14 | -0.48% | 114,593 |
| Apr 9, 2025 | 3.82 | 4.16 | 3.80 | 4.16 | 4.16 | 10.05% | 294,559 |
| Apr 8, 2025 | 3.94 | 3.95 | 3.77 | 3.78 | 3.78 | -1.56% | 190,245 |
| Apr 7, 2025 | 3.77 | 3.96 | 3.73 | 3.84 | 3.84 | -1.03% | 244,493 |
| Apr 4, 2025 | 3.98 | 4.00 | 3.88 | 3.88 | 3.88 | -7.84% | 121,725 |
| Apr 3, 2025 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | -3.44% | 143,351 |
| Apr 2, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.63% | 47,466 |
| Apr 1, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -1.15% | 79,021 |
| Mar 31, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | -1.14% | 56,038 |
| Mar 28, 2025 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -1.79% | 61,779 |
| Mar 27, 2025 | 4.49 | 4.50 | 4.46 | 4.47 | 4.47 | 0.45% | 44,656 |
| Mar 26, 2025 | 4.50 | 4.52 | 4.43 | 4.45 | 4.45 | -1.77% | 35,795 |
| Mar 25, 2025 | 4.52 | 4.57 | 4.51 | 4.53 | 4.53 | 1.57% | 108,237 |
| Mar 24, 2025 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | 1.59% | 39,982 |
| Mar 21, 2025 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | -0.90% | 37,727 |
| Mar 20, 2025 | 4.39 | 4.43 | 4.38 | 4.43 | 4.43 | -0.67% | 40,149 |
| Mar 19, 2025 | 4.41 | 4.46 | 4.40 | 4.46 | 4.46 | 1.13% | 63,856 |
| Mar 18, 2025 | 4.38 | 4.45 | 4.38 | 4.41 | 4.41 | 0.46% | 59,051 |
| Mar 17, 2025 | 4.33 | 4.42 | 4.33 | 4.39 | 4.39 | 2.57% | 48,036 |
| Mar 14, 2025 | 4.29 | 4.31 | 4.24 | 4.28 | 4.28 | -0.70% | 59,147 |
| Mar 13, 2025 | 4.33 | 4.36 | 4.30 | 4.31 | 4.31 | 0.94% | 64,128 |
| Mar 12, 2025 | 4.38 | 4.40 | 4.21 | 4.27 | 4.27 | -1.84% | 71,909 |
| Mar 11, 2025 | 4.41 | 4.41 | 4.25 | 4.35 | 4.35 | -2.90% | 240,707 |
| Mar 10, 2025 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | -1.32% | 165,281 |
| Mar 7, 2025 | 4.47 | 4.55 | 4.46 | 4.54 | 4.54 | 1.11% | 40,739 |
| Mar 6, 2025 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 119,230 |
| Mar 5, 2025 | 4.46 | 4.51 | 4.46 | 4.50 | 4.50 | 2.74% | 46,301 |
| Mar 4, 2025 | 4.34 | 4.47 | 4.31 | 4.38 | 4.38 | -2.01% | 99,269 |
| Mar 3, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | 0.16% | 36,449 |
| Feb 28, 2025 | 4.42 | 4.49 | 4.41 | 4.46 | 4.46 | 0.45% | 71,091 |
| Feb 27, 2025 | 4.50 | 4.50 | 4.43 | 4.44 | 4.44 | -1.70% | 68,754 |
| Feb 26, 2025 | 4.56 | 4.57 | 4.51 | 4.52 | 4.52 | 0.22% | 62,415 |
| Feb 25, 2025 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | 0.67% | 150,181 |
| Feb 24, 2025 | 4.47 | 4.49 | 4.44 | 4.48 | 4.48 | 0.67% | 43,380 |
| Feb 21, 2025 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.89% | 58,578 |
| Feb 20, 2025 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | 0.56% | 42,546 |
| Feb 19, 2025 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | -2.93% | 36,517 |
| Feb 18, 2025 | 4.61 | 4.62 | 4.57 | 4.60 | 4.60 | -1.39% | 66,388 |
| Feb 14, 2025 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | 1.13% | 79,395 |
| Feb 13, 2025 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 0.50% | 60,935 |
| Feb 12, 2025 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | 1.55% | 70,555 |
| Feb 11, 2025 | 4.51 | 4.54 | 4.51 | 4.52 | 4.52 | -1.09% | 50,503 |