Avolta AG (DUFRY)
OTCMKTS
· Delayed Price · Currency is USD
4.540
+0.050 (1.11%)
Mar 7, 2025, 3:00 PM EST
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.47 | 4.55 | 4.46 | 4.54 | 4.54 | 1.11% | 40,739 |
| Mar 6, 2025 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 119,230 |
| Mar 5, 2025 | 4.46 | 4.51 | 4.46 | 4.50 | 4.50 | 2.74% | 46,301 |
| Mar 4, 2025 | 4.34 | 4.47 | 4.31 | 4.38 | 4.38 | -2.01% | 99,269 |
| Mar 3, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | 0.16% | 36,449 |
| Feb 28, 2025 | 4.42 | 4.49 | 4.41 | 4.46 | 4.46 | 0.45% | 71,091 |
| Feb 27, 2025 | 4.50 | 4.50 | 4.43 | 4.44 | 4.44 | -1.70% | 68,754 |
| Feb 26, 2025 | 4.56 | 4.57 | 4.51 | 4.52 | 4.52 | 0.22% | 62,415 |
| Feb 25, 2025 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | 0.67% | 150,181 |
| Feb 24, 2025 | 4.47 | 4.49 | 4.44 | 4.48 | 4.48 | 0.67% | 43,380 |
| Feb 21, 2025 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.89% | 58,578 |
| Feb 20, 2025 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | 0.56% | 42,546 |
| Feb 19, 2025 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | -2.93% | 36,517 |
| Feb 18, 2025 | 4.61 | 4.62 | 4.57 | 4.60 | 4.60 | -1.39% | 66,388 |
| Feb 14, 2025 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | 1.13% | 79,395 |
| Feb 13, 2025 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 0.50% | 60,935 |
| Feb 12, 2025 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | 1.55% | 70,555 |
| Feb 11, 2025 | 4.51 | 4.54 | 4.51 | 4.52 | 4.52 | -1.09% | 50,503 |
| Feb 10, 2025 | 4.54 | 4.57 | 4.53 | 4.57 | 4.57 | 1.33% | 70,774 |
| Feb 7, 2025 | 4.56 | 4.58 | 4.51 | 4.51 | 4.51 | -0.66% | 74,091 |
| Feb 6, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | 0.89% | 140,373 |
| Feb 5, 2025 | 4.47 | 4.54 | 4.47 | 4.50 | 4.50 | 0.67% | 151,747 |
| Feb 4, 2025 | 4.47 | 4.50 | 4.47 | 4.47 | 4.47 | 0.22% | 46,969 |
| Feb 3, 2025 | 4.38 | 4.47 | 4.38 | 4.46 | 4.46 | -0.11% | 63,708 |
| Jan 31, 2025 | 4.51 | 4.53 | 4.47 | 4.47 | 4.47 | -0.56% | 62,051 |
| Jan 30, 2025 | 4.52 | 4.53 | 4.48 | 4.49 | 4.49 | -0.88% | 114,652 |
| Jan 29, 2025 | 4.50 | 4.53 | 4.49 | 4.53 | 4.53 | 0.22% | 86,546 |
| Jan 28, 2025 | 4.51 | 4.53 | 4.49 | 4.52 | 4.52 | - | 47,755 |
| Jan 27, 2025 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | 0.56% | 77,046 |
| Jan 24, 2025 | 4.48 | 4.53 | 4.48 | 4.50 | 4.50 | 0.56% | 66,878 |
| Jan 23, 2025 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | -0.45% | 66,538 |
| Jan 22, 2025 | 4.42 | 4.50 | 4.42 | 4.49 | 4.49 | 1.93% | 288,699 |
| Jan 21, 2025 | 4.36 | 4.41 | 4.35 | 4.41 | 4.41 | 4.14% | 58,972 |
| Jan 17, 2025 | 4.17 | 4.26 | 4.17 | 4.23 | 4.23 | 8.18% | 142,896 |
| Jan 16, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | 0.39% | 104,852 |
| Jan 15, 2025 | 3.90 | 3.91 | 3.88 | 3.90 | 3.90 | 0.65% | 89,996 |
| Jan 14, 2025 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | 1.31% | 74,240 |
| Jan 13, 2025 | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | -1.04% | 101,538 |
| Jan 10, 2025 | 3.87 | 3.87 | 3.81 | 3.86 | 3.86 | -1.78% | 70,961 |
| Jan 8, 2025 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | -0.63% | 56,187 |
| Jan 7, 2025 | 3.97 | 3.99 | 3.94 | 3.96 | 3.96 | -0.13% | 128,999 |
| Jan 6, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 1.54% | 66,582 |
| Jan 3, 2025 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | -1.02% | 74,561 |
| Jan 2, 2025 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.25% | 60,861 |
| Dec 31, 2024 | 3.96 | 3.98 | 3.92 | 3.95 | 3.95 | -0.40% | 88,258 |
| Dec 30, 2024 | 3.97 | 3.98 | 3.92 | 3.97 | 3.97 | -0.60% | 91,801 |
| Dec 27, 2024 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | -0.99% | 64,876 |
| Dec 26, 2024 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | 0.30% | 59,219 |
| Dec 24, 2024 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 0.58% | 63,001 |
| Dec 23, 2024 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | -0.12% | 143,091 |