Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
5.70
+0.06 (1.06%)
Aug 22, 2025, 4:00 PM EDT
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.63 | 5.75 | 5.63 | 5.70 | 5.70 | 1.06% | 173,591 |
| Aug 21, 2025 | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | -3.18% | 35,496 |
| Aug 20, 2025 | 5.78 | 5.85 | 5.78 | 5.83 | 5.83 | 1.30% | 56,520 |
| Aug 19, 2025 | 5.71 | 5.78 | 5.71 | 5.75 | 5.75 | 1.05% | 84,345 |
| Aug 18, 2025 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 0.18% | 24,959 |
| Aug 15, 2025 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | -0.33% | 35,334 |
| Aug 14, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 2.50% | 41,927 |
| Aug 13, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | 1.28% | 53,270 |
| Aug 12, 2025 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 1.10% | 43,970 |
| Aug 11, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.43 | -1.09% | 38,495 |
| Aug 8, 2025 | 5.46 | 5.50 | 5.45 | 5.49 | 5.49 | 1.27% | 53,320 |
| Aug 7, 2025 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 3.45% | 68,831 |
| Aug 6, 2025 | 5.21 | 5.25 | 5.19 | 5.24 | 5.24 | 0.58% | 37,729 |
| Aug 5, 2025 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | 2.56% | 138,316 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.08 | 5.08 | 5.08 | -1.55% | 3,441,049 |
| Aug 1, 2025 | 5.09 | 5.20 | 5.00 | 5.16 | 5.16 | -0.67% | 54,816 |
| Jul 31, 2025 | 5.16 | 5.26 | 5.16 | 5.20 | 5.20 | 1.66% | 103,429 |
| Jul 30, 2025 | 5.14 | 5.15 | 5.07 | 5.11 | 5.11 | -1.35% | 51,024 |
| Jul 29, 2025 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | -0.96% | 73,321 |
| Jul 28, 2025 | 5.29 | 5.29 | 5.21 | 5.23 | 5.23 | -2.43% | 62,346 |
| Jul 25, 2025 | 5.35 | 5.38 | 5.32 | 5.36 | 5.36 | -0.78% | 52,863 |
| Jul 24, 2025 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | -1.06% | 30,505 |
| Jul 23, 2025 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | 1.30% | 76,924 |
| Jul 22, 2025 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 0.19% | 48,144 |
| Jul 21, 2025 | 5.38 | 5.41 | 5.36 | 5.38 | 5.38 | -0.19% | 64,608 |
| Jul 18, 2025 | 5.44 | 5.44 | 5.37 | 5.39 | 5.39 | 0.04% | 45,799 |
| Jul 17, 2025 | 5.38 | 5.39 | 5.33 | 5.39 | 5.39 | -0.59% | 40,020 |
| Jul 16, 2025 | 5.39 | 5.43 | 5.37 | 5.42 | 5.42 | -0.37% | 52,641 |
| Jul 15, 2025 | 5.46 | 5.47 | 5.43 | 5.44 | 5.44 | -1.81% | 26,561 |
| Jul 14, 2025 | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | 0.36% | 53,163 |
| Jul 11, 2025 | 5.53 | 5.53 | 5.49 | 5.52 | 5.52 | -1.43% | 30,426 |
| Jul 10, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 1.25% | 42,405 |
| Jul 9, 2025 | 5.52 | 5.54 | 5.50 | 5.53 | 5.53 | 0.38% | 63,415 |
| Jul 8, 2025 | 5.48 | 5.52 | 5.47 | 5.51 | 5.51 | 0.73% | 62,192 |
| Jul 7, 2025 | 5.50 | 5.51 | 5.45 | 5.47 | 5.47 | -0.73% | 34,977 |
| Jul 3, 2025 | 5.50 | 5.53 | 5.49 | 5.51 | 5.51 | 0.27% | 43,348 |
| Jul 2, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.64% | 58,903 |
| Jul 1, 2025 | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | 1.30% | 52,675 |
| Jun 30, 2025 | 5.34 | 5.39 | 5.31 | 5.39 | 5.39 | 0.94% | 43,523 |
| Jun 27, 2025 | 5.31 | 5.35 | 5.30 | 5.34 | 5.34 | 0.38% | 37,165 |
| Jun 26, 2025 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 0.47% | 56,238 |
| Jun 25, 2025 | 5.29 | 5.32 | 5.29 | 5.30 | 5.30 | 0.67% | 40,295 |
| Jun 24, 2025 | 5.22 | 5.29 | 5.22 | 5.26 | 5.26 | 1.94% | 54,540 |
| Jun 23, 2025 | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | 0.78% | 87,460 |
| Jun 20, 2025 | 5.16 | 5.17 | 5.10 | 5.12 | 5.12 | -1.08% | 47,219 |
| Jun 18, 2025 | 5.14 | 5.19 | 5.14 | 5.18 | 5.18 | 0.70% | 64,257 |
| Jun 17, 2025 | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.58% | 53,981 |
| Jun 16, 2025 | 5.20 | 5.25 | 5.16 | 5.17 | 5.17 | -0.58% | 37,618 |
| Jun 13, 2025 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | -2.62% | 57,180 |
| Jun 12, 2025 | 5.32 | 5.37 | 5.32 | 5.34 | 5.34 | 1.14% | 72,056 |