Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
5.53
-0.11 (-1.95%)
At close: Mar 20, 2026
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.66 | 5.66 | 5.49 | 5.53 | 5.53 | -1.95% | 112,178 |
| Mar 19, 2026 | 5.62 | 5.68 | 5.55 | 5.64 | 5.64 | -0.88% | 105,674 |
| Mar 18, 2026 | 5.81 | 5.84 | 5.69 | 5.69 | 5.69 | -2.90% | 57,401 |
| Mar 17, 2026 | 5.91 | 5.91 | 5.79 | 5.86 | 5.86 | -2.66% | 91,197 |
| Mar 16, 2026 | 6.08 | 6.11 | 5.95 | 6.02 | 6.02 | 0.17% | 186,811 |
| Mar 13, 2026 | 6.08 | 6.10 | 6.00 | 6.01 | 6.01 | -0.83% | 23,987 |
| Mar 12, 2026 | 6.07 | 6.12 | 6.02 | 6.06 | 6.06 | 0.33% | 63,688 |
| Mar 11, 2026 | 6.02 | 6.14 | 5.93 | 6.04 | 6.04 | 3.96% | 79,627 |
| Mar 10, 2026 | 5.88 | 5.90 | 5.77 | 5.81 | 5.81 | 0.17% | 125,298 |
| Mar 9, 2026 | 5.63 | 5.80 | 5.59 | 5.80 | 5.80 | -1.69% | 80,654 |
| Mar 6, 2026 | 5.79 | 5.91 | 5.79 | 5.90 | 5.90 | -0.51% | 46,271 |
| Mar 5, 2026 | 5.97 | 5.97 | 5.87 | 5.93 | 5.93 | -0.34% | 58,715 |
| Mar 4, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 1.71% | 54,461 |
| Mar 3, 2026 | 5.70 | 5.87 | 5.66 | 5.85 | 5.85 | -3.07% | 139,976 |
| Mar 2, 2026 | 6.02 | 6.08 | 6.02 | 6.04 | 6.04 | -7.30% | 52,405 |
| Feb 27, 2026 | 6.59 | 6.60 | 6.50 | 6.51 | 6.51 | -2.31% | 36,776 |
| Feb 26, 2026 | 6.65 | 6.67 | 6.62 | 6.66 | 6.66 | 1.12% | 26,836 |
| Feb 25, 2026 | 6.59 | 6.60 | 6.56 | 6.59 | 6.59 | -0.53% | 19,287 |
| Feb 24, 2026 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | 0.23% | 27,397 |
| Feb 23, 2026 | 6.65 | 6.65 | 6.55 | 6.61 | 6.61 | 0.15% | 28,428 |
| Feb 20, 2026 | 6.61 | 6.68 | 6.60 | 6.60 | 6.60 | -0.83% | 16,393 |
| Feb 19, 2026 | 6.59 | 6.67 | 6.59 | 6.66 | 6.66 | -1.41% | 24,164 |
| Feb 18, 2026 | 6.72 | 6.78 | 6.71 | 6.75 | 6.75 | 0.15% | 25,722 |
| Feb 17, 2026 | 6.75 | 6.76 | 6.70 | 6.74 | 6.74 | 7.74% | 91,692 |
| Feb 13, 2026 | 6.22 | 6.26 | 6.21 | 6.26 | 6.26 | -0.78% | 14,542 |
| Feb 12, 2026 | 6.33 | 6.36 | 6.28 | 6.31 | 6.31 | 0.53% | 30,782 |
| Feb 11, 2026 | 6.31 | 6.31 | 6.23 | 6.27 | 6.27 | -1.69% | 29,976 |
| Feb 10, 2026 | 6.40 | 6.40 | 6.37 | 6.38 | 6.38 | 0.11% | 18,963 |
| Feb 9, 2026 | 6.37 | 6.39 | 6.34 | 6.37 | 6.37 | 0.52% | 27,541 |
| Feb 6, 2026 | 6.28 | 6.34 | 6.26 | 6.34 | 6.34 | 1.46% | 23,097 |
| Feb 5, 2026 | 6.25 | 6.28 | 6.21 | 6.25 | 6.25 | 0.14% | 46,269 |
| Feb 4, 2026 | 6.22 | 6.25 | 6.21 | 6.24 | 6.24 | 2.89% | 33,214 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.98 | 6.07 | 6.07 | -1.70% | 47,775 |
| Feb 2, 2026 | 6.15 | 6.19 | 6.13 | 6.17 | 6.17 | 1.65% | 27,591 |
| Jan 30, 2026 | 6.11 | 6.13 | 6.07 | 6.07 | 6.07 | - | 12,050 |
| Jan 29, 2026 | 5.99 | 6.08 | 5.99 | 6.07 | 6.07 | -1.14% | 10,772 |
| Jan 28, 2026 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 0.33% | 9,869 |
| Jan 27, 2026 | 6.04 | 6.12 | 6.02 | 6.12 | 6.12 | 1.49% | 17,533 |
| Jan 26, 2026 | 6.07 | 6.08 | 6.01 | 6.03 | 6.03 | -1.31% | 8,629 |
| Jan 23, 2026 | 6.07 | 6.12 | 6.07 | 6.11 | 6.11 | -0.49% | 14,056 |
| Jan 22, 2026 | 6.14 | 6.14 | 6.12 | 6.14 | 6.14 | 1.66% | 34,241 |
| Jan 21, 2026 | 5.92 | 6.05 | 5.92 | 6.04 | 6.04 | 1.51% | 47,958 |
| Jan 20, 2026 | 5.93 | 5.99 | 5.93 | 5.95 | 5.95 | 3.66% | 22,213 |
| Jan 16, 2026 | 5.74 | 5.76 | 5.73 | 5.74 | 5.74 | -0.69% | 30,448 |
| Jan 15, 2026 | 5.78 | 5.82 | 5.78 | 5.78 | 5.78 | -1.16% | 10,099 |
| Jan 14, 2026 | 5.84 | 5.88 | 5.82 | 5.85 | 5.85 | -0.20% | 10,767 |
| Jan 13, 2026 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | -1.18% | 15,823 |
| Jan 12, 2026 | 5.94 | 5.97 | 5.92 | 5.93 | 5.93 | -1.33% | 21,971 |
| Jan 9, 2026 | 6.02 | 6.03 | 5.95 | 6.01 | 6.01 | 2.00% | 53,037 |
| Jan 8, 2026 | 5.83 | 5.90 | 5.83 | 5.89 | 5.89 | 0.03% | 9,688 |