Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
6.27
-0.11 (-1.69%)
At close: Feb 11, 2026
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.92 | 5.94 | 5.86 | 5.89 | 5.89 | 1.32% | 22,610 |
| Jan 6, 2026 | 5.75 | 5.83 | 5.74 | 5.81 | 5.81 | -0.63% | 13,009 |
| Jan 5, 2026 | 5.77 | 5.87 | 5.77 | 5.85 | 5.85 | -1.52% | 17,962 |
| Jan 2, 2026 | 5.89 | 5.94 | 5.72 | 5.94 | 5.94 | 0.85% | 12,673 |
| Dec 31, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | -0.08% | 23,857 |
| Dec 30, 2025 | 5.78 | 5.92 | 5.78 | 5.90 | 5.90 | -0.05% | 6,972 |
| Dec 29, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -0.12% | 12,960 |
| Dec 26, 2025 | 5.92 | 5.93 | 5.88 | 5.91 | 5.91 | 0.08% | 9,720 |
| Dec 24, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 0.10% | 8,478 |
| Dec 23, 2025 | 5.88 | 5.90 | 5.86 | 5.89 | 5.89 | -0.41% | 72,575 |
| Dec 22, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 0.99% | 30,402 |
| Dec 19, 2025 | 5.91 | 5.92 | 5.84 | 5.86 | 5.86 | -1.83% | 35,220 |
| Dec 18, 2025 | 5.96 | 6.01 | 5.95 | 5.97 | 5.97 | 1.51% | 52,868 |
| Dec 17, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.51% | 13,563 |
| Dec 16, 2025 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 0.29% | 24,492 |
| Dec 15, 2025 | 5.82 | 5.86 | 5.82 | 5.83 | 5.83 | 0.92% | 21,681 |
| Dec 12, 2025 | 5.82 | 5.82 | 5.74 | 5.78 | 5.78 | -1.37% | 12,519 |
| Dec 11, 2025 | 5.85 | 5.89 | 5.85 | 5.86 | 5.86 | 0.69% | 8,129 |
| Dec 10, 2025 | 5.78 | 5.85 | 5.77 | 5.82 | 5.82 | 1.22% | 18,115 |
| Dec 9, 2025 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | -3.20% | 9,641 |
| Dec 8, 2025 | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | 1.28% | 37,439 |
| Dec 5, 2025 | 5.85 | 5.88 | 5.84 | 5.87 | 5.87 | 0.09% | 11,587 |
| Dec 4, 2025 | 5.88 | 5.93 | 5.86 | 5.86 | 5.86 | 4.27% | 57,515 |
| Dec 3, 2025 | 5.56 | 5.63 | 5.56 | 5.62 | 5.62 | 1.08% | 32,770 |
| Dec 2, 2025 | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | - | 21,784 |
| Dec 1, 2025 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | 2.02% | 46,173 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.83% | 8,605 |