Avolta AG (DUFRY)
OTCMKTS
· Delayed Price · Currency is USD
5.26
+0.10 (1.94%)
Jun 24, 2025, 3:58 PM EDT
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 5.29 | 5.30 | 5.24 | 5.28 | 5.28 | 0.61% | 29,738 |
| Jun 10, 2025 | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | 0.54% | 31,705 |
| Jun 9, 2025 | 5.22 | 5.25 | 5.22 | 5.22 | 5.22 | -0.27% | 53,353 |
| Jun 6, 2025 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | 0.75% | 58,189 |
| Jun 5, 2025 | 5.19 | 5.23 | 5.16 | 5.20 | 5.20 | -3.80% | 159,137 |
| Jun 4, 2025 | 5.37 | 5.45 | 5.31 | 5.40 | 5.40 | 0.56% | 167,321 |
| Jun 3, 2025 | 5.34 | 5.38 | 5.33 | 5.37 | 5.37 | -0.74% | 58,856 |
| Jun 2, 2025 | 5.36 | 5.42 | 5.36 | 5.41 | 5.41 | 1.50% | 58,087 |
| May 30, 2025 | 5.31 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 47,378 |
| May 29, 2025 | 5.30 | 5.33 | 5.26 | 5.30 | 5.30 | 0.19% | 42,641 |
| May 28, 2025 | 5.25 | 5.30 | 5.25 | 5.29 | 5.29 | - | 62,605 |
| May 27, 2025 | 5.30 | 5.30 | 5.27 | 5.29 | 5.29 | 0.95% | 80,739 |
| May 23, 2025 | 5.23 | 5.25 | 5.21 | 5.24 | 5.24 | -1.50% | 54,358 |
| May 22, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | - | 63,535 |
| May 21, 2025 | 5.34 | 5.36 | 5.30 | 5.32 | 5.32 | -0.19% | 102,959 |
| May 20, 2025 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | -0.21% | 46,103 |
| May 19, 2025 | 5.27 | 5.35 | 5.26 | 5.34 | 5.34 | 1.54% | 37,726 |
| May 16, 2025 | 5.29 | 5.35 | 5.24 | 5.26 | 5.26 | -0.94% | 45,688 |
| May 15, 2025 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | 1.92% | 55,166 |
| May 14, 2025 | 5.26 | 5.31 | 5.20 | 5.21 | 5.12 | -1.70% | 90,392 |
| May 13, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.21 | 1.73% | 42,014 |
| May 12, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.12 | 1.36% | 44,195 |
| May 9, 2025 | 5.14 | 5.17 | 5.11 | 5.14 | 5.05 | 0.19% | 69,503 |
| May 8, 2025 | 5.13 | 5.16 | 5.09 | 5.13 | 5.04 | -0.19% | 30,636 |
| May 7, 2025 | 5.13 | 5.21 | 5.12 | 5.14 | 5.05 | -0.96% | 62,012 |
| May 6, 2025 | 4.91 | 5.38 | 4.91 | 5.19 | 5.10 | 6.35% | 118,094 |
| May 5, 2025 | 4.83 | 4.91 | 4.83 | 4.88 | 4.80 | 3.61% | 70,528 |
| May 2, 2025 | 4.62 | 4.75 | 4.62 | 4.71 | 4.63 | 3.52% | 50,317 |
| May 1, 2025 | 4.48 | 4.59 | 4.48 | 4.55 | 4.47 | 0.44% | 53,437 |
| Apr 30, 2025 | 4.50 | 4.54 | 4.46 | 4.53 | 4.45 | 0.44% | 38,510 |
| Apr 29, 2025 | 4.52 | 4.53 | 4.48 | 4.51 | 4.43 | -0.22% | 207,153 |
| Apr 28, 2025 | 4.47 | 4.53 | 4.47 | 4.52 | 4.44 | 1.21% | 43,624 |
| Apr 25, 2025 | 4.45 | 4.48 | 4.43 | 4.47 | 4.39 | 0.13% | 37,265 |
| Apr 24, 2025 | 4.44 | 4.49 | 4.42 | 4.46 | 4.38 | - | 48,895 |
| Apr 23, 2025 | 4.50 | 4.50 | 4.42 | 4.46 | 4.38 | 2.06% | 46,100 |
| Apr 22, 2025 | 4.36 | 4.44 | 4.36 | 4.37 | 4.29 | 2.82% | 141,578 |
| Apr 21, 2025 | 4.35 | 4.40 | 4.22 | 4.25 | 4.18 | -1.16% | 66,130 |
| Apr 17, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.23 | 0.47% | 81,621 |
| Apr 16, 2025 | 4.29 | 4.37 | 4.24 | 4.28 | 4.21 | 0.71% | 66,540 |
| Apr 15, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.18 | 0.24% | 648,669 |
| Apr 14, 2025 | 4.21 | 4.28 | 4.19 | 4.24 | 4.17 | 0.83% | 83,919 |
| Apr 11, 2025 | 4.13 | 4.23 | 4.10 | 4.21 | 4.13 | 1.57% | 209,346 |