Financial News

Avolta Ag ADR (OP: DUFRY )

3.950 +0.050 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 3.920 4.000 3.920 3.950 71,023 +0.05(+1.28%)
Sep 17, 2024 3.910 3.923 3.890 3.900 108,136 +0.10(+2.63%)
Sep 16, 2024 3.815 3.830 3.790 3.800 30,681 -0.01(-0.26%)
Sep 13, 2024 3.790 3.840 3.790 3.810 71,767 +0.08(+2.01%)
Sep 12, 2024 3.735 3.750 3.700 3.735 68,640 -0.02(-0.40%)
Sep 11, 2024 3.729 3.760 3.713 3.750 77,094 +0.10(+2.74%)
Sep 10, 2024 3.690 3.690 3.630 3.650 106,093 -0.03(-0.82%)
Sep 09, 2024 3.680 3.700 3.670 3.680 45,498 -0.01(-0.27%)
Sep 06, 2024 3.752 3.755 3.690 3.690 35,363 -0.06(-1.60%)
Sep 05, 2024 3.750 3.771 3.710 3.750 77,335 +0.03(+0.81%)
Sep 04, 2024 3.692 3.730 3.690 3.720 98,042 -0.05(-1.33%)
Sep 03, 2024 3.743 3.796 3.743 3.770 39,900 -0.07(-1.82%)
Aug 30, 2024 3.855 3.860 3.800 3.840 57,113 -0.01(-0.26%)
Aug 29, 2024 3.846 3.869 3.830 3.850 58,715 -0.01(-0.18%)
Aug 28, 2024 3.870 3.885 3.830 3.857 47,614 -0.02(-0.59%)
Aug 27, 2024 3.860 3.900 3.860 3.880 43,368 +0.00(+0.00%)
Aug 26, 2024 3.890 3.910 3.873 3.880 35,190 -0.04(-1.02%)
Aug 23, 2024 3.860 3.930 3.860 3.920 51,868 +0.07(+1.82%)
Aug 22, 2024 3.855 3.880 3.840 3.850 39,015 +0.01(+0.26%)
Aug 21, 2024 3.830 3.860 3.820 3.840 42,676 +0.06(+1.59%)
Aug 20, 2024 3.759 3.800 3.759 3.780 65,246 +0.01(+0.27%)
Aug 19, 2024 3.760 3.800 3.750 3.770 62,929 +0.07(+1.89%)
Aug 16, 2024 3.690 3.720 3.680 3.700 44,794 +0.01(+0.27%)
Aug 15, 2024 3.660 3.690 3.660 3.690 82,258 +0.07(+1.93%)
Aug 14, 2024 3.630 3.640 3.609 3.620 63,291 +0.03(+0.84%)
Aug 13, 2024 3.560 3.610 3.560 3.590 121,969 +0.03(+0.84%)
Aug 12, 2024 3.551 3.580 3.525 3.560 93,275 -0.02(-0.56%)
Aug 09, 2024 3.540 3.590 3.540 3.580 76,251 +0.07(+1.99%)
Aug 08, 2024 3.480 3.530 3.460 3.510 141,709 -0.04(-1.13%)
Aug 07, 2024 3.619 3.630 3.550 3.550 115,449 -0.02(-0.56%)
Aug 06, 2024 3.570 3.595 3.540 3.570 95,896 +0.01(+0.28%)
Aug 05, 2024 3.560 3.583 3.530 3.560 84,359 -0.10(-2.73%)
Aug 02, 2024 3.630 3.670 3.590 3.660 139,889 +0.04(+1.10%)
Aug 01, 2024 3.683 3.690 3.611 3.620 70,851 -0.10(-2.69%)
Jul 31, 2024 3.720 3.770 3.670 3.720 95,814 -0.13(-3.50%)
Jul 30, 2024 3.900 3.920 3.830 3.855 60,718 -0.09(-2.28%)
Jul 29, 2024 3.880 3.950 3.880 3.945 56,841 -0.01(-0.20%)
Jul 26, 2024 3.890 3.960 3.890 3.953 57,106 +0.02(+0.59%)
Jul 25, 2024 3.873 3.930 3.873 3.930 70,608 +0.08(+1.95%)
Jul 24, 2024 3.926 3.940 3.850 3.855 52,064 -0.02(-0.64%)
Jul 23, 2024 3.880 3.899 3.850 3.880 89,599 +0.00(+0.00%)
Jul 22, 2024 3.885 3.893 3.850 3.880 49,593 -0.04(-1.02%)
Jul 19, 2024 3.850 3.930 3.850 3.920 62,778 -0.06(-1.51%)
Jul 18, 2024 4.030 4.050 3.950 3.980 95,497 -0.05(-1.24%)
Jul 17, 2024 4.041 4.050 4.010 4.030 59,665 +0.00(+0.00%)
Jul 16, 2024 3.926 4.030 3.921 4.030 143,155 +0.10(+2.54%)
Jul 15, 2024 4.010 4.010 3.930 3.930 171,514 -0.10(-2.48%)
Jul 12, 2024 4.030 4.050 4.020 4.030 459,229 +0.04(+1.00%)
Jul 11, 2024 4.000 4.040 3.990 3.990 366,890 +0.11(+2.77%)
Jul 10, 2024 3.880 3.900 3.870 3.882 89,269 +0.09(+2.44%)
Jul 09, 2024 3.766 3.790 3.740 3.790 50,222 -0.02(-0.52%)
Jul 08, 2024 3.860 3.860 3.810 3.810 49,800 -0.07(-1.80%)
Jul 05, 2024 3.902 3.906 3.860 3.880 69,958 +0.01(+0.26%)
Jul 03, 2024 3.830 3.900 3.830 3.870 61,028 +0.09(+2.38%)
Jul 02, 2024 3.730 3.780 3.725 3.780 105,682 -0.11(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback