Avolta AG (DUFRY)
OTCMKTS
· Delayed Price · Currency is USD
3.990
+0.010 (0.25%)
Dec 20, 2024, 4:00 PM EST
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | 0.50% | 97,368 |
| Dec 19, 2024 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | 0.76% | 82,495 |
| Dec 18, 2024 | 4.05 | 4.07 | 3.95 | 3.95 | 3.95 | -2.59% | 49,024 |
| Dec 17, 2024 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.37% | 76,720 |
| Dec 16, 2024 | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | -2.18% | 48,749 |
| Dec 13, 2024 | 4.15 | 4.15 | 4.10 | 4.13 | 4.13 | -0.48% | 60,740 |
| Dec 12, 2024 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | - | 91,150 |
| Dec 11, 2024 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | 2.85% | 133,611 |
| Dec 10, 2024 | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.86% | 82,441 |
| Dec 9, 2024 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | 0.47% | 65,617 |
| Dec 6, 2024 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | 0.80% | 85,769 |
| Dec 5, 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 4.12% | 101,735 |
| Dec 4, 2024 | 3.87 | 3.91 | 3.85 | 3.86 | 3.86 | 0.78% | 58,907 |
| Dec 3, 2024 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | 4.64% | 116,918 |
| Dec 2, 2024 | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | 0.55% | 106,419 |
| Nov 29, 2024 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.83% | 75,387 |
| Nov 27, 2024 | 3.61 | 3.65 | 3.60 | 3.61 | 3.61 | -0.55% | 98,850 |
| Nov 26, 2024 | 3.59 | 3.66 | 3.57 | 3.63 | 3.63 | -6.15% | 134,872 |
| Nov 25, 2024 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 3.42% | 85,817 |
| Nov 22, 2024 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | - | 61,646 |
| Nov 21, 2024 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -0.43% | 83,107 |
| Nov 20, 2024 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | 0.86% | 92,129 |
| Nov 19, 2024 | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | -0.69% | 101,885 |
| Nov 18, 2024 | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | 2.15% | 100,308 |
| Nov 15, 2024 | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | 1.41% | 116,749 |
| Nov 14, 2024 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | - | 122,841 |
| Nov 13, 2024 | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | -2.16% | 311,351 |
| Nov 12, 2024 | 3.68 | 3.71 | 3.64 | 3.70 | 3.70 | -4.59% | 159,964 |
| Nov 11, 2024 | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | -1.45% | 250,904 |
| Nov 8, 2024 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | -0.88% | 68,428 |
| Nov 7, 2024 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | 3.93% | 77,535 |
| Nov 6, 2024 | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | -2.05% | 113,725 |
| Nov 5, 2024 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | -1.02% | 55,164 |
| Nov 4, 2024 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 1.29% | 88,247 |
| Nov 1, 2024 | 3.92 | 3.92 | 3.87 | 3.89 | 3.89 | -0.77% | 75,489 |
| Oct 31, 2024 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -1.26% | 48,407 |
| Oct 30, 2024 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | - | 93,051 |
| Oct 29, 2024 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | -1.24% | 62,295 |
| Oct 28, 2024 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 2.42% | 64,968 |
| Oct 25, 2024 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.38% | 64,263 |
| Oct 24, 2024 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | 0.25% | 84,479 |
| Oct 23, 2024 | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | -0.25% | 84,322 |
| Oct 22, 2024 | 3.94 | 3.97 | 3.94 | 3.94 | 3.94 | -0.51% | 43,155 |
| Oct 21, 2024 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | -0.25% | 66,694 |
| Oct 18, 2024 | 3.97 | 3.98 | 3.93 | 3.97 | 3.97 | 3.12% | 54,531 |
| Oct 17, 2024 | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | -0.77% | 64,625 |
| Oct 16, 2024 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 28,218 |
| Oct 15, 2024 | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | -1.73% | 32,525 |
| Oct 14, 2024 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | -0.30% | 33,133 |
| Oct 11, 2024 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | -0.25% | 71,624 |
| Oct 10, 2024 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.50% | 61,324 |
| Oct 9, 2024 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 1.02% | 149,155 |
| Oct 8, 2024 | 3.94 | 3.96 | 3.93 | 3.93 | 3.93 | -1.21% | 65,374 |
| Oct 7, 2024 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 0.08% | 50,941 |
| Oct 4, 2024 | 3.97 | 3.98 | 3.94 | 3.98 | 3.98 | 1.20% | 63,025 |
| Oct 3, 2024 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -0.68% | 64,927 |
| Oct 2, 2024 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | -1.37% | 51,028 |
| Oct 1, 2024 | 4.16 | 4.16 | 4.01 | 4.01 | 4.01 | -3.95% | 53,108 |
| Sep 30, 2024 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | -0.48% | 55,271 |
| Sep 27, 2024 | 4.17 | 4.23 | 4.17 | 4.20 | 4.20 | 0.84% | 92,227 |
| Sep 26, 2024 | 4.11 | 4.16 | 4.08 | 4.16 | 4.16 | 4.26% | 76,207 |
| Sep 25, 2024 | 4.00 | 4.01 | 3.96 | 3.99 | 3.99 | -1.34% | 25,313 |
| Sep 24, 2024 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 3.16% | 80,719 |
| Sep 23, 2024 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 1.29% | 60,503 |
| Sep 20, 2024 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -2.62% | 42,047 |
| Sep 19, 2024 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | 0.61% | 49,619 |
| Sep 18, 2024 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | 1.28% | 71,023 |
| Sep 17, 2024 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | 2.63% | 108,136 |
| Sep 16, 2024 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | -0.26% | 30,681 |
| Sep 13, 2024 | 3.79 | 3.84 | 3.79 | 3.81 | 3.81 | 2.01% | 71,767 |
| Sep 12, 2024 | 3.74 | 3.75 | 3.70 | 3.74 | 3.74 | -0.40% | 68,640 |
| Sep 11, 2024 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 2.74% | 77,094 |
| Sep 10, 2024 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.82% | 106,093 |
| Sep 9, 2024 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | -0.27% | 45,498 |
| Sep 6, 2024 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -1.60% | 35,363 |
| Sep 5, 2024 | 3.75 | 3.77 | 3.71 | 3.75 | 3.75 | 0.81% | 77,335 |
| Sep 4, 2024 | 3.69 | 3.73 | 3.69 | 3.72 | 3.72 | -1.33% | 98,042 |
| Sep 3, 2024 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | -1.82% | 39,900 |
| Aug 30, 2024 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.26% | 57,113 |
| Aug 29, 2024 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.18% | 58,715 |
| Aug 28, 2024 | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | -0.59% | 47,614 |
| Aug 27, 2024 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | - | 43,368 |
| Aug 26, 2024 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -1.02% | 35,190 |
| Aug 23, 2024 | 3.86 | 3.93 | 3.86 | 3.92 | 3.92 | 1.82% | 51,868 |
| Aug 22, 2024 | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | 0.26% | 39,015 |
| Aug 21, 2024 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | 1.59% | 42,676 |
| Aug 20, 2024 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 65,246 |
| Aug 19, 2024 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | 1.89% | 62,929 |
| Aug 16, 2024 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | 0.27% | 44,794 |
| Aug 15, 2024 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 1.93% | 82,258 |
| Aug 14, 2024 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | 0.84% | 63,291 |
| Aug 13, 2024 | 3.56 | 3.61 | 3.56 | 3.59 | 3.59 | 0.84% | 121,969 |
| Aug 12, 2024 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | -0.56% | 93,275 |
| Aug 9, 2024 | 3.54 | 3.59 | 3.54 | 3.58 | 3.58 | 1.99% | 76,251 |
| Aug 8, 2024 | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | -1.13% | 141,709 |
| Aug 7, 2024 | 3.62 | 3.63 | 3.55 | 3.55 | 3.55 | -0.56% | 115,449 |
| Aug 6, 2024 | 3.55 | 3.60 | 3.54 | 3.57 | 3.57 | 0.28% | 95,896 |
| Aug 5, 2024 | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | -2.73% | 84,359 |
| Aug 2, 2024 | 3.62 | 3.67 | 3.59 | 3.66 | 3.66 | 1.10% | 139,889 |
| Aug 1, 2024 | 3.68 | 3.69 | 3.61 | 3.62 | 3.62 | -2.69% | 70,851 |