Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
5.86
-0.11 (-1.83%)
At close: Dec 19, 2025
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.91 | 5.92 | 5.84 | 5.86 | 5.86 | -1.83% | 35,220 |
| Dec 18, 2025 | 5.96 | 6.01 | 5.95 | 5.97 | 5.97 | 1.51% | 52,868 |
| Dec 17, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.51% | 13,563 |
| Dec 16, 2025 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 0.29% | 24,492 |
| Dec 15, 2025 | 5.82 | 5.86 | 5.82 | 5.83 | 5.83 | 0.92% | 21,681 |
| Dec 12, 2025 | 5.82 | 5.82 | 5.74 | 5.78 | 5.78 | -1.37% | 12,519 |
| Dec 11, 2025 | 5.85 | 5.89 | 5.85 | 5.86 | 5.86 | 0.69% | 8,129 |
| Dec 10, 2025 | 5.78 | 5.85 | 5.77 | 5.82 | 5.82 | 1.22% | 18,115 |
| Dec 9, 2025 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | -3.20% | 9,641 |
| Dec 8, 2025 | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | 1.28% | 37,439 |
| Dec 5, 2025 | 5.85 | 5.88 | 5.84 | 5.87 | 5.87 | 0.09% | 11,587 |
| Dec 4, 2025 | 5.88 | 5.93 | 5.86 | 5.86 | 5.86 | 4.27% | 57,515 |
| Dec 3, 2025 | 5.56 | 5.63 | 5.56 | 5.62 | 5.62 | 1.08% | 32,770 |
| Dec 2, 2025 | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | - | 21,784 |
| Dec 1, 2025 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | 2.02% | 46,173 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.83% | 8,605 |
| Nov 26, 2025 | 5.29 | 5.37 | 5.29 | 5.35 | 5.35 | 2.33% | 61,892 |
| Nov 25, 2025 | 5.16 | 5.26 | 5.16 | 5.23 | 5.23 | 0.58% | 32,819 |
| Nov 24, 2025 | 5.23 | 5.23 | 5.18 | 5.20 | 5.20 | -1.61% | 56,790 |
| Nov 21, 2025 | 5.28 | 5.31 | 5.25 | 5.29 | 5.29 | 2.22% | 60,883 |
| Nov 20, 2025 | 5.24 | 5.25 | 5.17 | 5.17 | 5.17 | -0.77% | 70,856 |
| Nov 19, 2025 | 5.23 | 5.23 | 5.19 | 5.21 | 5.21 | -1.48% | 25,130 |
| Nov 18, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | -1.53% | 20,999 |
| Nov 17, 2025 | 5.43 | 5.44 | 5.36 | 5.37 | 5.37 | -2.01% | 21,588 |
| Nov 14, 2025 | 5.48 | 5.53 | 5.48 | 5.48 | 5.48 | -1.08% | 16,363 |
| Nov 13, 2025 | 5.57 | 5.59 | 5.52 | 5.54 | 5.54 | -0.72% | 24,573 |
| Nov 12, 2025 | 5.50 | 5.59 | 5.50 | 5.58 | 5.58 | 2.76% | 17,486 |
| Nov 11, 2025 | 5.41 | 5.46 | 5.38 | 5.43 | 5.43 | 2.55% | 54,563 |
| Nov 10, 2025 | 5.26 | 5.31 | 5.24 | 5.30 | 5.30 | 1.44% | 48,287 |
| Nov 7, 2025 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | - | 55,023 |
| Nov 6, 2025 | 5.19 | 5.22 | 5.17 | 5.22 | 5.22 | 0.97% | 52,275 |
| Nov 5, 2025 | 5.18 | 5.20 | 5.16 | 5.17 | 5.17 | -0.58% | 23,205 |
| Nov 4, 2025 | 5.21 | 5.25 | 5.18 | 5.20 | 5.20 | -0.57% | 51,274 |
| Nov 3, 2025 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 0.77% | 41,090 |
| Oct 31, 2025 | 5.17 | 5.21 | 5.17 | 5.19 | 5.19 | -0.57% | 51,791 |
| Oct 30, 2025 | 5.15 | 5.31 | 5.15 | 5.22 | 5.22 | 1.36% | 71,308 |
| Oct 29, 2025 | 5.14 | 5.19 | 5.12 | 5.15 | 5.15 | - | 47,722 |
| Oct 28, 2025 | 5.15 | 5.19 | 5.15 | 5.15 | 5.15 | - | 48,932 |
| Oct 27, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | -0.58% | 61,547 |
| Oct 24, 2025 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | - | 82,559 |
| Oct 23, 2025 | 5.19 | 5.21 | 5.17 | 5.18 | 5.18 | - | 27,278 |
| Oct 22, 2025 | 5.16 | 5.19 | 5.13 | 5.18 | 5.18 | 0.39% | 27,371 |
| Oct 21, 2025 | 5.18 | 5.21 | 5.16 | 5.16 | 5.16 | -0.96% | 77,000 |
| Oct 20, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.38% | 43,752 |
| Oct 17, 2025 | 5.23 | 5.24 | 5.17 | 5.23 | 5.23 | 0.38% | 57,914 |
| Oct 16, 2025 | 5.21 | 5.24 | 5.21 | 5.21 | 5.21 | -0.19% | 42,317 |
| Oct 15, 2025 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | - | 32,973 |
| Oct 14, 2025 | 5.17 | 5.23 | 5.17 | 5.22 | 5.22 | - | 47,030 |
| Oct 13, 2025 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 0.97% | 56,433 |
| Oct 10, 2025 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -1.28% | 26,993 |