Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
5.18
-0.03 (-0.58%)
Oct 21, 2025, 9:30 AM EDT
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.38% | 43,752 |
| Oct 17, 2025 | 5.23 | 5.24 | 5.17 | 5.23 | 5.23 | 0.38% | 57,914 |
| Oct 16, 2025 | 5.21 | 5.24 | 5.21 | 5.21 | 5.21 | -0.19% | 42,317 |
| Oct 15, 2025 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | - | 32,973 |
| Oct 14, 2025 | 5.17 | 5.23 | 5.17 | 5.22 | 5.22 | - | 47,030 |
| Oct 13, 2025 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 0.97% | 56,433 |
| Oct 10, 2025 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -1.28% | 26,993 |
| Oct 9, 2025 | 5.26 | 5.27 | 5.21 | 5.24 | 5.24 | -1.19% | 34,096 |
| Oct 8, 2025 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | - | 30,548 |
| Oct 7, 2025 | 5.32 | 5.33 | 5.28 | 5.30 | 5.30 | -1.49% | 40,648 |
| Oct 6, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 0.37% | 15,513 |
| Oct 3, 2025 | 5.39 | 5.41 | 5.33 | 5.36 | 5.36 | -0.37% | 30,292 |
| Oct 2, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 0.37% | 42,438 |
| Oct 1, 2025 | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | -0.37% | 55,853 |
| Sep 30, 2025 | 5.34 | 5.39 | 5.30 | 5.38 | 5.38 | -1.65% | 196,186 |
| Sep 29, 2025 | 5.60 | 5.61 | 5.45 | 5.47 | 5.47 | -2.15% | 7,042,253 |
| Sep 26, 2025 | 5.62 | 5.64 | 5.58 | 5.59 | 5.59 | -0.71% | 729,942 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.60 | 5.63 | 5.63 | -1.23% | 31,494 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.67 | 5.70 | 5.70 | -1.55% | 33,633 |
| Sep 23, 2025 | 5.78 | 5.80 | 5.76 | 5.79 | 5.79 | 1.22% | 26,138 |
| Sep 22, 2025 | 5.69 | 5.72 | 5.67 | 5.72 | 5.72 | 0.88% | 28,276 |
| Sep 19, 2025 | 5.71 | 5.72 | 5.67 | 5.67 | 5.67 | -2.16% | 28,502 |
| Sep 18, 2025 | 5.79 | 5.84 | 5.78 | 5.80 | 5.80 | 0.09% | 26,907 |
| Sep 17, 2025 | 5.79 | 5.82 | 5.78 | 5.79 | 5.79 | 0.52% | 36,499 |
| Sep 16, 2025 | 5.74 | 5.76 | 5.70 | 5.76 | 5.76 | 0.88% | 28,889 |
| Sep 15, 2025 | 5.69 | 5.73 | 5.67 | 5.71 | 5.71 | 0.35% | 32,414 |
| Sep 12, 2025 | 5.66 | 5.69 | 5.64 | 5.69 | 5.69 | 0.37% | 58,351 |
| Sep 11, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | 1.96% | 41,806 |
| Sep 10, 2025 | 5.59 | 5.59 | 5.55 | 5.56 | 5.56 | -0.68% | 19,308 |
| Sep 9, 2025 | 5.59 | 5.60 | 5.57 | 5.60 | 5.60 | -0.04% | 55,044 |
| Sep 8, 2025 | 5.57 | 5.61 | 5.57 | 5.60 | 5.60 | 0.90% | 44,562 |
| Sep 5, 2025 | 5.55 | 5.58 | 5.53 | 5.55 | 5.55 | 0.91% | 34,993 |
| Sep 4, 2025 | 5.51 | 5.55 | 5.49 | 5.50 | 5.50 | 0.73% | 50,818 |
| Sep 3, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | 0.74% | 24,313 |
| Sep 2, 2025 | 5.41 | 5.45 | 5.39 | 5.42 | 5.42 | -4.75% | 25,154 |
| Aug 29, 2025 | 5.73 | 5.73 | 5.67 | 5.69 | 5.69 | - | 42,750 |
| Aug 28, 2025 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | 0.89% | 17,836 |
| Aug 27, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | -0.46% | 29,391 |
| Aug 26, 2025 | 5.64 | 5.67 | 5.61 | 5.67 | 5.67 | 0.43% | 29,221 |
| Aug 25, 2025 | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | -1.02% | 18,463 |
| Aug 22, 2025 | 5.63 | 5.75 | 5.63 | 5.70 | 5.70 | 1.06% | 173,591 |
| Aug 21, 2025 | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | -3.18% | 35,496 |
| Aug 20, 2025 | 5.78 | 5.85 | 5.78 | 5.83 | 5.83 | 1.30% | 56,520 |
| Aug 19, 2025 | 5.71 | 5.78 | 5.71 | 5.75 | 5.75 | 1.05% | 84,345 |
| Aug 18, 2025 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 0.18% | 24,959 |
| Aug 15, 2025 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | -0.33% | 35,334 |
| Aug 14, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 2.50% | 41,927 |
| Aug 13, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | 1.28% | 53,270 |
| Aug 12, 2025 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 1.10% | 43,970 |
| Aug 11, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.43 | -1.09% | 38,495 |