Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
5.45
+0.19 (3.61%)
Oct 19, 2026, 12:33 PM EST
DUFRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.39 | 5.45 | 5.39 | 5.45 | 5.45 | 3.61% | 1,395 |
| Oct 16, 2026 | 5.32 | 5.35 | 5.26 | 5.26 | 5.26 | 0.19% | 69,518 |
| Oct 15, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 2.14% | 113,863 |
| Oct 14, 2026 | 5.10 | 5.14 | 5.09 | 5.14 | 5.14 | 0.19% | 89,313 |
| Oct 13, 2026 | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | 1.18% | 173,250 |
| Oct 12, 2026 | 5.08 | 5.12 | 5.05 | 5.07 | 5.07 | 0.80% | 124,881 |
| Oct 9, 2026 | 4.97 | 5.05 | 4.96 | 5.03 | 5.03 | 1.41% | 155,344 |
| Oct 8, 2026 | 4.95 | 4.97 | 4.87 | 4.96 | 4.96 | -2.94% | 130,455 |
| Oct 7, 2026 | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | -0.39% | 174,427 |
| Oct 6, 2026 | 5.12 | 5.15 | 5.11 | 5.13 | 5.13 | -0.19% | 226,629 |
| Oct 5, 2026 | 5.08 | 5.15 | 5.06 | 5.14 | 5.14 | 0.78% | 232,945 |
| Oct 2, 2026 | 5.14 | 5.16 | 5.09 | 5.10 | 5.10 | -0.97% | 78,999 |
| Oct 1, 2026 | 5.14 | 5.16 | 5.03 | 5.15 | 5.15 | -0.96% | 235,582 |
| Sep 30, 2026 | 5.23 | 5.23 | 5.17 | 5.20 | 5.20 | -0.15% | 104,551 |
| Sep 29, 2026 | 5.21 | 5.22 | 5.16 | 5.21 | 5.21 | 0.74% | 121,757 |
| Sep 28, 2026 | 5.14 | 5.19 | 5.11 | 5.17 | 5.17 | 0.39% | 147,084 |
| Sep 25, 2026 | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | 2.79% | 102,939 |
| Sep 24, 2026 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | -2.53% | 381,519 |
| Sep 23, 2026 | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | -2.28% | 76,610 |
| Sep 22, 2026 | 5.27 | 5.29 | 5.22 | 5.26 | 5.26 | 3.54% | 187,006 |
| Sep 21, 2026 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | 0.40% | 152,214 |
| Sep 18, 2026 | 5.03 | 5.07 | 5.00 | 5.06 | 5.06 | -0.59% | 140,780 |
| Sep 17, 2026 | 5.14 | 5.16 | 5.09 | 5.09 | 5.09 | - | 213,642 |
| Sep 16, 2026 | 5.17 | 5.20 | 5.07 | 5.09 | 5.09 | -1.17% | 95,507 |
| Sep 15, 2026 | 5.21 | 5.21 | 5.13 | 5.15 | 5.15 | -0.77% | 149,413 |
| Sep 14, 2026 | 5.19 | 5.21 | 5.15 | 5.19 | 5.19 | -1.89% | 111,125 |
| Sep 11, 2026 | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | 2.32% | 124,272 |
| Sep 10, 2026 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -1.71% | 102,363 |
| Sep 9, 2026 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | -0.38% | 104,234 |
| Sep 8, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -2.04% | 90,718 |
| Sep 4, 2026 | 5.37 | 5.43 | 5.37 | 5.39 | 5.39 | -1.79% | 43,041 |
| Sep 3, 2026 | 5.47 | 5.50 | 5.41 | 5.49 | 5.49 | 1.07% | 71,274 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -1.63% | 60,904 |
| Sep 1, 2026 | 5.50 | 5.57 | 5.47 | 5.52 | 5.52 | -0.90% | 60,509 |
| Aug 31, 2026 | 5.62 | 5.63 | 5.56 | 5.57 | 5.57 | -1.24% | 79,655 |
| Aug 28, 2026 | 5.70 | 5.73 | 5.63 | 5.64 | 5.64 | -0.88% | 34,916 |
| Aug 27, 2026 | 5.73 | 5.74 | 5.69 | 5.69 | 5.69 | -1.90% | 27,453 |
| Aug 26, 2026 | 5.81 | 5.83 | 5.80 | 5.80 | 5.80 | 0.09% | 10,744 |
| Aug 25, 2026 | 5.83 | 5.83 | 5.78 | 5.80 | 5.80 | -0.26% | 16,575 |
| Aug 24, 2026 | 5.76 | 5.81 | 5.75 | 5.81 | 5.81 | -0.48% | 38,505 |
| Aug 21, 2026 | 5.92 | 5.92 | 5.80 | 5.84 | 5.84 | -2.05% | 45,912 |
| Aug 20, 2026 | 5.89 | 5.99 | 5.88 | 5.96 | 5.96 | 0.51% | 26,089 |
| Aug 19, 2026 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | 2.09% | 30,935 |
| Aug 18, 2026 | 5.82 | 5.83 | 5.77 | 5.81 | 5.81 | -1.22% | 52,310 |
| Aug 17, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | -2.81% | 31,691 |
| Aug 14, 2026 | 6.07 | 6.09 | 6.03 | 6.05 | 6.05 | 0.50% | 17,346 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 0.20% | 18,993 |
| Aug 12, 2026 | 6.05 | 6.05 | 5.99 | 6.01 | 6.01 | 0.97% | 19,140 |
| Aug 11, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 11,984 |
| Aug 10, 2026 | 6.07 | 6.08 | 6.04 | 6.05 | 6.05 | -0.49% | 30,255 |