Avolta AG (DUFRY)
OTCMKTS · Delayed Price · Currency is USD
5.45
-0.02 (-0.37%)
May 1, 2026, 3:25 PM EST
DUFRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.49 | 5.55 | 5.44 | 5.45 | 5.45 | -0.46% | 36,145 |
| Apr 30, 2026 | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | 4.19% | 183,557 |
| Apr 29, 2026 | 5.30 | 5.31 | 5.24 | 5.25 | 5.25 | -4.28% | 58,867 |
| Apr 28, 2026 | 5.48 | 5.52 | 5.42 | 5.49 | 5.48 | -4.94% | 146,756 |
| Apr 27, 2026 | 5.80 | 5.83 | 5.77 | 5.77 | 5.77 | -0.69% | 89,600 |
| Apr 24, 2026 | 5.76 | 5.85 | 5.76 | 5.81 | 5.81 | -1.19% | 41,174 |
| Apr 23, 2026 | 5.92 | 5.98 | 5.82 | 5.88 | 5.88 | -3.76% | 43,291 |
| Apr 22, 2026 | 6.20 | 6.20 | 6.07 | 6.11 | 6.11 | -3.63% | 70,080 |
| Apr 21, 2026 | 6.50 | 6.51 | 6.32 | 6.34 | 6.34 | -5.23% | 45,332 |
| Apr 20, 2026 | 6.67 | 6.69 | 6.64 | 6.69 | 6.69 | 0.60% | 19,028 |
| Apr 17, 2026 | 6.68 | 6.74 | 6.65 | 6.65 | 6.65 | 1.53% | 28,761 |
| Apr 16, 2026 | 6.66 | 6.67 | 6.53 | 6.55 | 6.55 | 0.77% | 21,135 |
| Apr 15, 2026 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.61% | 49,239 |
| Apr 14, 2026 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | -0.46% | 25,808 |
| Apr 13, 2026 | 6.41 | 6.57 | 6.41 | 6.57 | 6.57 | 0.31% | 26,173 |
| Apr 10, 2026 | 6.62 | 6.63 | 6.52 | 6.55 | 6.55 | 0.31% | 27,299 |
| Apr 9, 2026 | 6.48 | 6.57 | 6.42 | 6.53 | 6.53 | 0.46% | 45,494 |
| Apr 8, 2026 | 6.54 | 6.55 | 6.44 | 6.50 | 6.50 | 5.69% | 41,979 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.02 | 6.15 | 6.15 | -1.44% | 498,575 |
| Apr 6, 2026 | 6.18 | 6.30 | 6.18 | 6.24 | 6.24 | 0.81% | 84,986 |
| Apr 2, 2026 | 6.07 | 6.19 | 6.05 | 6.19 | 6.19 | 1.14% | 244,380 |
| Apr 1, 2026 | 6.08 | 6.20 | 6.06 | 6.12 | 6.12 | 2.68% | 55,476 |
| Mar 31, 2026 | 5.92 | 5.97 | 5.85 | 5.96 | 5.96 | 1.88% | 84,225 |
| Mar 30, 2026 | 5.84 | 5.93 | 5.83 | 5.85 | 5.85 | 0.34% | 162,995 |
| Mar 27, 2026 | 5.84 | 5.90 | 5.80 | 5.83 | 5.83 | -1.19% | 84,679 |
| Mar 26, 2026 | 5.90 | 5.97 | 5.88 | 5.90 | 5.90 | -1.01% | 66,463 |
| Mar 25, 2026 | 5.98 | 6.00 | 5.93 | 5.96 | 5.96 | 1.19% | 102,394 |
| Mar 24, 2026 | 5.76 | 5.91 | 5.76 | 5.89 | 5.89 | 0.34% | 102,390 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.77 | 5.87 | 5.87 | 6.15% | 123,566 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.49 | 5.53 | 5.53 | -1.95% | 112,178 |
| Mar 19, 2026 | 5.62 | 5.68 | 5.55 | 5.64 | 5.64 | -0.88% | 105,674 |
| Mar 18, 2026 | 5.81 | 5.84 | 5.69 | 5.69 | 5.69 | -2.90% | 57,401 |
| Mar 17, 2026 | 5.91 | 5.91 | 5.79 | 5.86 | 5.86 | -2.66% | 91,197 |
| Mar 16, 2026 | 6.08 | 6.11 | 5.95 | 6.02 | 6.02 | 0.17% | 186,811 |
| Mar 13, 2026 | 6.08 | 6.10 | 6.00 | 6.01 | 6.01 | -0.83% | 23,987 |
| Mar 12, 2026 | 6.07 | 6.12 | 6.02 | 6.06 | 6.06 | 0.33% | 63,688 |
| Mar 11, 2026 | 6.02 | 6.14 | 5.93 | 6.04 | 6.04 | 3.96% | 79,627 |
| Mar 10, 2026 | 5.88 | 5.90 | 5.77 | 5.81 | 5.81 | 0.17% | 125,298 |
| Mar 9, 2026 | 5.63 | 5.80 | 5.59 | 5.80 | 5.80 | -1.69% | 80,654 |
| Mar 6, 2026 | 5.79 | 5.91 | 5.79 | 5.90 | 5.90 | -0.51% | 46,271 |
| Mar 5, 2026 | 5.97 | 5.97 | 5.87 | 5.93 | 5.93 | -0.34% | 58,715 |
| Mar 4, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 1.71% | 54,461 |
| Mar 3, 2026 | 5.70 | 5.87 | 5.66 | 5.85 | 5.85 | -3.07% | 139,976 |
| Mar 2, 2026 | 6.02 | 6.08 | 6.02 | 6.04 | 6.04 | -7.30% | 52,405 |
| Feb 27, 2026 | 6.59 | 6.60 | 6.50 | 6.51 | 6.51 | -2.31% | 36,776 |
| Feb 26, 2026 | 6.65 | 6.67 | 6.62 | 6.66 | 6.66 | 1.12% | 26,836 |
| Feb 25, 2026 | 6.59 | 6.60 | 6.56 | 6.59 | 6.59 | -0.53% | 19,287 |
| Feb 24, 2026 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | 0.23% | 27,397 |
| Feb 23, 2026 | 6.65 | 6.65 | 6.55 | 6.61 | 6.61 | 0.15% | 28,428 |
| Feb 20, 2026 | 6.61 | 6.68 | 6.60 | 6.60 | 6.60 | -0.83% | 16,393 |