Avolta AG (DUFRY)
OTCMKTS
· Delayed Price · Currency is USD
5.27
-0.03 (-0.59%)
May 14, 2025, 10:34 AM EDT
Avolta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 1.73% | 42,014 |
| May 12, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | 1.36% | 44,195 |
| May 9, 2025 | 5.14 | 5.17 | 5.11 | 5.14 | 5.14 | 0.19% | 69,503 |
| May 8, 2025 | 5.13 | 5.16 | 5.09 | 5.13 | 5.13 | -0.19% | 30,636 |
| May 7, 2025 | 5.13 | 5.21 | 5.12 | 5.14 | 5.14 | -0.96% | 62,012 |
| May 6, 2025 | 4.91 | 5.38 | 4.91 | 5.19 | 5.19 | 6.35% | 118,094 |
| May 5, 2025 | 4.83 | 4.91 | 4.83 | 4.88 | 4.88 | 3.61% | 70,528 |
| May 2, 2025 | 4.62 | 4.75 | 4.62 | 4.71 | 4.71 | 3.52% | 50,317 |
| May 1, 2025 | 4.48 | 4.59 | 4.48 | 4.55 | 4.55 | 0.44% | 53,437 |
| Apr 30, 2025 | 4.50 | 4.54 | 4.46 | 4.53 | 4.53 | 0.44% | 38,510 |
| Apr 29, 2025 | 4.52 | 4.53 | 4.48 | 4.51 | 4.51 | -0.22% | 207,153 |
| Apr 28, 2025 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | 1.21% | 43,624 |
| Apr 25, 2025 | 4.45 | 4.48 | 4.43 | 4.47 | 4.47 | 0.13% | 37,265 |
| Apr 24, 2025 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | - | 48,895 |
| Apr 23, 2025 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | 2.06% | 46,100 |
| Apr 22, 2025 | 4.36 | 4.44 | 4.36 | 4.37 | 4.37 | 2.82% | 141,578 |
| Apr 21, 2025 | 4.35 | 4.40 | 4.22 | 4.25 | 4.25 | -1.16% | 66,130 |
| Apr 17, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | 0.47% | 81,621 |
| Apr 16, 2025 | 4.29 | 4.37 | 4.24 | 4.28 | 4.28 | 0.71% | 66,540 |
| Apr 15, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | 0.24% | 648,669 |
| Apr 14, 2025 | 4.21 | 4.28 | 4.19 | 4.24 | 4.24 | 0.83% | 83,919 |
| Apr 11, 2025 | 4.13 | 4.23 | 4.10 | 4.21 | 4.21 | 1.57% | 209,346 |
| Apr 10, 2025 | 4.08 | 4.15 | 3.99 | 4.14 | 4.14 | -0.48% | 114,593 |
| Apr 9, 2025 | 3.82 | 4.16 | 3.80 | 4.16 | 4.16 | 10.05% | 294,559 |
| Apr 8, 2025 | 3.94 | 3.95 | 3.77 | 3.78 | 3.78 | -1.56% | 190,245 |
| Apr 7, 2025 | 3.77 | 3.96 | 3.73 | 3.84 | 3.84 | -1.03% | 244,493 |
| Apr 4, 2025 | 3.98 | 4.00 | 3.88 | 3.88 | 3.88 | -7.84% | 121,725 |
| Apr 3, 2025 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | -3.44% | 143,351 |
| Apr 2, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.63% | 47,466 |
| Apr 1, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -1.15% | 79,021 |
| Mar 31, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | -1.14% | 56,038 |
| Mar 28, 2025 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -1.79% | 61,779 |
| Mar 27, 2025 | 4.49 | 4.50 | 4.46 | 4.47 | 4.47 | 0.45% | 44,656 |
| Mar 26, 2025 | 4.50 | 4.52 | 4.43 | 4.45 | 4.45 | -1.77% | 35,795 |
| Mar 25, 2025 | 4.52 | 4.57 | 4.51 | 4.53 | 4.53 | 1.57% | 108,237 |
| Mar 24, 2025 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | 1.59% | 39,982 |
| Mar 21, 2025 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | -0.90% | 37,727 |
| Mar 20, 2025 | 4.39 | 4.43 | 4.38 | 4.43 | 4.43 | -0.67% | 40,149 |
| Mar 19, 2025 | 4.41 | 4.46 | 4.40 | 4.46 | 4.46 | 1.13% | 63,856 |
| Mar 18, 2025 | 4.38 | 4.45 | 4.38 | 4.41 | 4.41 | 0.46% | 59,051 |
| Mar 17, 2025 | 4.33 | 4.42 | 4.33 | 4.39 | 4.39 | 2.57% | 48,036 |
| Mar 14, 2025 | 4.29 | 4.31 | 4.24 | 4.28 | 4.28 | -0.70% | 59,147 |
| Mar 13, 2025 | 4.33 | 4.36 | 4.30 | 4.31 | 4.31 | 0.94% | 64,128 |
| Mar 12, 2025 | 4.38 | 4.40 | 4.21 | 4.27 | 4.27 | -1.84% | 71,909 |
| Mar 11, 2025 | 4.41 | 4.41 | 4.25 | 4.35 | 4.35 | -2.90% | 240,707 |
| Mar 10, 2025 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | -1.32% | 165,281 |
| 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 |