OTC Markets OTCPK - Delayed Quote
USD
Avolta AG (DUFRY)
5.65
-0.04
(-0.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.72
5.73
5.65
5.65
5.65
64,600
Oct 29, 2026
5.74
5.78
5.67
5.69
5.69
91,300
Oct 28, 2026
5.45
5.48
5.35
5.41
5.41
47,400
Oct 27, 2026
5.43
5.44
5.40
5.44
5.44
75,700
Oct 26, 2026
5.42
5.46
5.40
5.43
5.43
66,900
Oct 23, 2026
5.36
5.36
5.28
5.32
5.32
166,900
Oct 22, 2026
5.40
5.42
5.35
5.42
5.42
53,900
Oct 21, 2026
5.46
5.47
5.39
5.41
5.41
41,000
Oct 20, 2026
5.34
5.51
5.34
5.42
5.42
60,100
Oct 19, 2026
5.39
5.45
5.39
5.43
5.43
70,300
Oct 16, 2026
5.32
5.35
5.26
5.26
5.26
69,500
Oct 15, 2026
5.18
5.25
5.18
5.25
5.25
113,900
Oct 14, 2026
5.10
5.14
5.09
5.14
5.14
89,300
Oct 13, 2026
5.09
5.14
5.09
5.13
5.13
173,300
Oct 12, 2026
5.08
5.11
5.05
5.07
5.07
124,900
Oct 9, 2026
4.97
5.05
4.96
5.03
5.03
155,300
Oct 8, 2026
4.95
4.97
4.87
4.96
4.96
130,500
Oct 7, 2026
5.09
5.14
5.08
5.11
5.11
174,400
Oct 6, 2026
5.12
5.15
5.11
5.13
5.13
226,600
Oct 5, 2026
5.08
5.15
5.05
5.14
5.14
232,900
Oct 2, 2026
5.14
5.16
5.09
5.10
5.10
79,000
Oct 1, 2026
5.14
5.16
5.03
5.15
5.15
235,600
Sep 30, 2026
5.23
5.23
5.17
5.20
5.20
104,600
Sep 29, 2026
5.21
5.22
5.16
5.21
5.21
121,800
Sep 28, 2026
5.14
5.19
5.11
5.17
5.17
147,100
Sep 25, 2026
5.11
5.15
5.08
5.15
5.15
102,900
Sep 24, 2026
5.04
5.06
4.97
5.01
5.01
381,500
Sep 23, 2026
5.19
5.19
5.14
5.14
5.14
76,600
Sep 22, 2026
5.27
5.29
5.22
5.26
5.26
187,000
Sep 21, 2026
5.08
5.11
5.06
5.08
5.08
152,200
Sep 18, 2026
5.03
5.07
5.00
5.06
5.06
140,800
Sep 17, 2026
5.14
5.16
5.09
5.09
5.09
213,600
Sep 16, 2026
5.17
5.20
5.07
5.09
5.09
95,500
Sep 15, 2026
5.21
5.21
5.13
5.15
5.15
149,400
Sep 14, 2026
5.19
5.21
5.15
5.19
5.19
111,100
Sep 11, 2026
5.33
5.34
5.27
5.29
5.29
124,300
Sep 10, 2026
5.24
5.24
5.17
5.17
5.17
102,400
Sep 9, 2026
5.24
5.28
5.20
5.26
5.26
104,200
Sep 8, 2026
5.38
5.38
5.28
5.28
5.28
90,700
Sep 4, 2026
5.37
5.43
5.37
5.39
5.39
43,000
Sep 3, 2026
5.47
5.50
5.41
5.49
5.49
71,300
Sep 2, 2026
5.50
5.50
5.42
5.43
5.43
60,900
Sep 1, 2026
5.50
5.57
5.47
5.52
5.52
60,500
Aug 31, 2026
5.62
5.63
5.56
5.57
5.57
79,700
Aug 28, 2026
5.70
5.73
5.63
5.64
5.64
34,900
Aug 27, 2026
5.73
5.74
5.69
5.69
5.69
27,500
Aug 26, 2026
5.81
5.83
5.80
5.80
5.80
10,700
Aug 25, 2026
5.83
5.83
5.78
5.80
5.80
16,600
Aug 24, 2026
5.76
5.81
5.75
5.81
5.81
38,500
Aug 21, 2026
5.92
5.92
5.80
5.84
5.84
45,900
Aug 20, 2026
5.89
5.99
5.88
5.96
5.96
26,100
Aug 19, 2026
5.90
5.93
5.89
5.93
5.93
30,900
Aug 18, 2026
5.82
5.83
5.77
5.81
5.81
52,300
Aug 17, 2026
5.90
5.90
5.86
5.88
5.88
31,700
Aug 14, 2026
6.07
6.09
6.03
6.05
6.05
17,300
Aug 13, 2026
6.10
6.10
6.02
6.02
6.02
19,000
Aug 12, 2026
6.05
6.05
5.99
6.01
6.01
19,100
Aug 11, 2026
6.05
6.05
5.95
5.95
5.95
12,000
Aug 10, 2026
6.07
6.08
6.04
6.05
6.05
30,300
Aug 7, 2026
6.10
6.10
6.05
6.08
6.08
34,300
Aug 6, 2026
6.13
6.14
6.07
6.07
6.07
26,500
Aug 5, 2026
6.08
6.10
6.03
6.05
6.05
59,800
Aug 4, 2026
6.01
6.12
6.01
6.06
6.06
35,000
Aug 3, 2026
5.99
6.02
5.96
6.01
6.01
69,500
Jul 31, 2026
5.99
6.00
5.92
5.94
5.94
21,500
Jul 30, 2026
6.19
6.21
6.09
6.17
6.17
52,500
Jul 29, 2026
6.00
6.05
5.95
5.99
5.99
25,400
Jul 28, 2026
5.98
6.05
5.98
5.99
5.99
45,000
Jul 27, 2026
5.86
5.89
5.79
5.82
5.82
151,600
Jul 24, 2026
5.67
5.70
5.60
5.68
5.68
91,500
Jul 23, 2026
5.58
5.61
5.55
5.55
5.55
83,300
Jul 22, 2026
5.77
5.77
5.69
5.69
5.69
29,500
Jul 21, 2026
5.74
5.74
5.67
5.70
5.70
30,700
Jul 20, 2026
5.72
5.78
5.72
5.72
5.72
72,100
Jul 17, 2026
5.90
5.92
5.83
5.86
5.86
28,000
Jul 16, 2026
5.92
6.00
5.92
5.97
5.97
36,800
Jul 15, 2026
5.96
6.09
5.95
6.05
6.05
41,200
Jul 14, 2026
5.95
6.03
5.95
5.96
5.96
72,400
Jul 13, 2026
6.45
6.47
6.26
6.27
6.27
30,900
Jul 10, 2026
6.43
6.51
6.43
6.48
6.48
23,700
Jul 9, 2026
6.44
6.47
6.41
6.43
6.43
41,100
Jul 8, 2026
6.63
6.63
6.47
6.52
6.52
61,600
Jul 7, 2026
6.76
6.79
6.72
6.75
6.75
30,700
Jul 6, 2026
6.78
6.79
6.68
6.73
6.73
19,000
Jul 2, 2026
6.76
6.76
6.68
6.71
6.71
34,100
Jul 1, 2026
6.64
6.68
6.62
6.62
6.62
11,900
Jun 30, 2026
6.68
6.69
6.63
6.64
6.64
20,600
Jun 29, 2026
6.65
6.76
6.64
6.76
6.76
53,700
Jun 26, 2026
6.63
6.63
6.55
6.57
6.57
20,200
Jun 25, 2026
6.79
6.81
6.69
6.70
6.70
119,700
Jun 24, 2026
6.58
6.64
6.57
6.61
6.61
35,900
Jun 23, 2026
6.30
6.38
6.30
6.34
6.34
29,600
Jun 22, 2026
6.27
6.34
6.27
6.32
6.32
26,700
Jun 18, 2026
6.40
6.47
6.40
6.45
6.45
34,100
Jun 17, 2026
6.54
6.57
6.41
6.43
6.43
59,300
Jun 16, 2026
6.49
6.50
6.44
6.44
6.44
53,300
Jun 15, 2026
6.58
6.58
6.44
6.48
6.48
34,800
Jun 12, 2026
6.27
6.31
6.19
6.25
6.25
48,100
Jun 11, 2026
5.95
6.10
5.92
6.09
6.09
27,800
Jun 10, 2026
5.90
5.96
5.88
5.90
5.90
29,000
Jun 9, 2026
5.97
6.02
5.92
5.97
5.97
90,100
Jun 8, 2026
5.84
5.88
5.82
5.85
5.85
58,500
Jun 5, 2026
5.92
5.92
5.78
5.82
5.82
26,300
Jun 4, 2026
5.96
5.96
5.86
5.88
5.88
55,800
Jun 3, 2026
5.86
5.90
5.82
5.89
5.89
33,800
Jun 2, 2026
5.87
5.89
5.83
5.86
5.86
110,900
Jun 1, 2026
6.19
6.19
5.85
5.90
5.90
134,000
May 29, 2026
6.22
6.28
6.19
6.26
6.26
32,000
May 28, 2026
5.95
6.07
5.95
6.05
6.05
51,300
May 27, 2026
6.13
6.15
5.99
6.00
6.00
83,000
May 26, 2026
5.96
5.98
5.91
5.96
5.96
50,100
May 22, 2026
5.86
5.87
5.80
5.83
5.83
50,400
May 21, 2026
5.79
5.88
5.78
5.87
5.87
61,400
May 20, 2026
5.68
5.86
5.68
5.82
5.82
50,000
May 19, 2026
5.66
5.69
5.65
5.65
5.65
124,000
May 18, 2026
5.66
5.71
5.60
5.67
5.67
85,100
May 15, 2026
5.51
5.62
5.51
5.60
5.60
58,400
May 14, 2026
5.62
5.65
5.56
5.62
5.62
114,700
May 13, 2026
5.56
5.59
5.54
5.57
5.57
62,000
May 12, 2026
5.66
5.66
5.57
5.63
5.63
102,700
May 11, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
5.71
5.71
5.67
5.67
5.67
66,800
May 8, 2026
6.02
6.02
5.80
5.95
5.80
63,800
May 7, 2026
5.83
5.91
5.79
5.90
5.76
229,800
May 6, 2026
5.90
5.90
5.73
5.74
5.60
70,100
May 5, 2026
5.36
5.46
5.35
5.42
5.29
60,700
May 4, 2026
5.41
5.41
5.32
5.35
5.22
60,200
May 1, 2026
5.49
5.55
5.44
5.45
5.31
36,100
Apr 30, 2026
5.38
5.47
5.38
5.47
5.34
183,600
Apr 29, 2026
5.30
5.31
5.24
5.25
5.12
58,900
Apr 28, 2026
5.48
5.52
5.42
5.49
5.35
146,800
Apr 27, 2026
5.80
5.83
5.77
5.77
5.63
89,600
Apr 24, 2026
5.76
5.85
5.76
5.81
5.67
41,200
Apr 23, 2026
5.92
5.98
5.82
5.88
5.74
43,300
Apr 22, 2026
6.20
6.20
6.07
6.11
5.96
70,100
Apr 21, 2026
6.50
6.51
6.32
6.34
6.18
45,300
Apr 20, 2026
6.67
6.69
6.64
6.69
6.53
19,000
Apr 17, 2026
6.68
6.74
6.65
6.65
6.49
28,800
Apr 16, 2026
6.66
6.67
6.53
6.55
6.39
21,100
Apr 15, 2026
6.56
6.56
6.50
6.50
6.34
49,200
Apr 14, 2026
6.58
6.58
6.50
6.54
6.38
25,800
Apr 13, 2026
6.41
6.57
6.41
6.57
6.41
26,200
Apr 10, 2026
6.62
6.63
6.52
6.55
6.39
27,300
Apr 9, 2026
6.48
6.57
6.42
6.53
6.37
45,500
Apr 8, 2026
6.54
6.55
6.44
6.50
6.34
42,000
Apr 7, 2026
6.15
6.15
6.02
6.15
6.00
498,600
Apr 6, 2026
6.18
6.30
6.18
6.24
6.09
85,000
Apr 2, 2026
6.07
6.19
6.05
6.19
6.04
244,400
Apr 1, 2026
6.08
6.20
6.06
6.12
5.97
55,500
Mar 31, 2026
5.92
5.97
5.84
5.96
5.81
84,200
Mar 30, 2026
5.84
5.93
5.83
5.85
5.71
163,000
Mar 27, 2026
5.84
5.90
5.80
5.83
5.69
84,700
Mar 26, 2026
5.90
5.97
5.88
5.90
5.76
66,500
Mar 25, 2026
5.98
6.00
5.93
5.96
5.81
102,400
Mar 24, 2026
5.76
5.91
5.76
5.89
5.75
102,400
Mar 23, 2026
5.78
5.90
5.77
5.87
5.73
123,600
Mar 20, 2026
5.66
5.66
5.49
5.53
5.39
112,200
Mar 19, 2026
5.62
5.68
5.55
5.64
5.50
105,700
Mar 18, 2026
5.81
5.84
5.69
5.69
5.55
57,400
Mar 17, 2026
5.91
5.91
5.79
5.86
5.72
91,200
Mar 16, 2026
6.08
6.11
5.95
6.02
5.87
186,800
Mar 13, 2026
6.08
6.10
6.00
6.01
5.86
24,000
Mar 12, 2026
6.07
6.12
6.01
6.06
5.91
63,700
Mar 11, 2026
6.02
6.14
5.93
6.04
5.89
79,600
Mar 10, 2026
5.88
5.90
5.77
5.81
5.67
125,300
Mar 9, 2026
5.63
5.80
5.59
5.80
5.66
80,700
Mar 6, 2026
5.79
5.91
5.79
5.90
5.76
46,300
Mar 5, 2026
5.97
5.97
5.87
5.93
5.78
58,700
Mar 4, 2026
5.87
5.95
5.87
5.95
5.80
54,500
Mar 3, 2026
5.70
5.87
5.66
5.85
5.71
140,000
Mar 2, 2026
6.02
6.08
6.02
6.03
5.89
52,400
Feb 27, 2026
6.59
6.60
6.50
6.51
6.35
36,800
Feb 26, 2026
6.65
6.67
6.62
6.66
6.50
26,800
Feb 25, 2026
6.59
6.60
6.56
6.59
6.43
19,300
Feb 24, 2026
6.66
6.66
6.59
6.63
6.46
27,400
Feb 23, 2026
6.65
6.65
6.55
6.61
6.45
28,400
Feb 20, 2026
6.61
6.68
6.60
6.60
6.44
16,400
Feb 19, 2026
6.59
6.67
6.59
6.66
6.49
24,200
Feb 18, 2026
6.72
6.78
6.71
6.75
6.58
25,700
Feb 17, 2026
6.75
6.76
6.70
6.74
6.57
91,700
Feb 13, 2026
6.22
6.26
6.21
6.26
6.10
14,500
Feb 12, 2026
6.33
6.36
6.28
6.30
6.15
30,800
Feb 11, 2026
6.31
6.31
6.23
6.27
6.12
30,000
Feb 10, 2026
6.40
6.40
6.37
6.38
6.22
19,000
Feb 9, 2026
6.37
6.39
6.34
6.37
6.22
27,500
Feb 6, 2026
6.28
6.34
6.26
6.34
6.18
23,100
Feb 5, 2026
6.25
6.28
6.21
6.25
6.10
46,300
Feb 4, 2026
6.22
6.25
6.21
6.24
6.09
33,200
Feb 3, 2026
6.10
6.10
5.98
6.07
5.92
47,800
Feb 2, 2026
6.15
6.19
6.13
6.17
6.02
27,600
Jan 30, 2026
6.11
6.13
6.07
6.07
5.92
12,100
Jan 29, 2026
5.99
6.08
5.99
6.07
5.92
10,800
Jan 28, 2026
6.10
6.14
6.10
6.14
5.99
9,900
Jan 27, 2026
6.04
6.12
6.02
6.12
5.97
17,500
Jan 26, 2026
6.07
6.08
6.01
6.03
5.88
8,600
Jan 23, 2026
6.07
6.12
6.07
6.11
5.96
14,100
Jan 22, 2026
6.14
6.14
6.11
6.14
5.99
34,200
Jan 21, 2026
5.92
6.05
5.92
6.04
5.89
48,000
Jan 20, 2026
5.93
5.99
5.93
5.95
5.80
22,200
Jan 16, 2026
5.74
5.76
5.73
5.74
5.60
30,400
Jan 15, 2026
5.78
5.82
5.78
5.78
5.64
10,100
Jan 14, 2026
5.84
5.88
5.82
5.85
5.70
10,800
Jan 13, 2026
5.80
5.86
5.80
5.86
5.72
15,800
Jan 12, 2026
5.94
5.97
5.92
5.93
5.78
22,000
Jan 9, 2026
6.02
6.03
5.95
6.01
5.86
53,000
Jan 8, 2026
5.83
5.90
5.83
5.89
5.75
9,700
Jan 7, 2026
5.92
5.94
5.86
5.89
5.75
22,600
Jan 6, 2026
5.75
5.83
5.74
5.81
5.67
13,000
Jan 5, 2026
5.77
5.87
5.77
5.85
5.71
18,000
Jan 2, 2026
5.89
5.94
5.72
5.94
5.79
12,700
Dec 31, 2025
5.87
5.89
5.87
5.89
5.75
23,900
Dec 30, 2025
5.78
5.92
5.78
5.89
5.75
7,000
Dec 29, 2025
5.88
5.90
5.88
5.90
5.75
13,000
Dec 26, 2025
5.91
5.93
5.88
5.91
5.76
9,700
Dec 24, 2025
5.90
5.90
5.88
5.90
5.76
8,500
Dec 23, 2025
5.88
5.90
5.86
5.89
5.75
72,600
Dec 22, 2025
5.90
5.93
5.90
5.92
5.77
30,400
Dec 19, 2025
5.91
5.92
5.84
5.86
5.72
35,200
Dec 18, 2025
5.96
6.01
5.95
5.97
5.82
52,900
Dec 17, 2025
5.83
5.88
5.83
5.88
5.74
13,600
Dec 16, 2025
5.80
5.85
5.77
5.85
5.71
24,500
Dec 15, 2025
5.82
5.86
5.82
5.83
5.69
21,700
Dec 12, 2025
5.82
5.82
5.74
5.78
5.64
12,500
Dec 11, 2025
5.85
5.89
5.85
5.86
5.72
8,100
Dec 10, 2025
5.78
5.85
5.77
5.82
5.68
18,100
Dec 9, 2025
5.76
5.76
5.74
5.75
5.61
9,600
Dec 8, 2025
5.95
5.97
5.93
5.94
5.79
37,400
Dec 5, 2025
5.85
5.88
5.84
5.86
5.72
11,600
Dec 4, 2025
5.88
5.93
5.86
5.86
5.72
57,500
Dec 3, 2025
5.56
5.63
5.56
5.62
5.48
32,800
Dec 2, 2025
5.58
5.58
5.54
5.56
5.42
21,800
Dec 1, 2025
5.51
5.58
5.51
5.56
5.42
46,200
Nov 28, 2025
5.40
5.45
5.40
5.45
5.32
8,600
Nov 26, 2025
5.29
5.37
5.29
5.35
5.22
61,900
Nov 25, 2025
5.16
5.26
5.16
5.23
5.10
32,800
Nov 24, 2025
5.22
5.22
5.18
5.20
5.07
56,800
Nov 21, 2025
5.28
5.31
5.24
5.28
5.16
60,900
Nov 20, 2025
5.24
5.25
5.17
5.17
5.04
70,900
Nov 19, 2025
5.23
5.23
5.19
5.21
5.08
25,100
Nov 18, 2025
5.28
5.30
5.26
5.29
5.16
21,000
Nov 17, 2025
5.43
5.44
5.36
5.37
5.24
21,600
Nov 14, 2025
5.48
5.53
5.48
5.48
5.35
16,400
Nov 13, 2025
5.57
5.59
5.52
5.54
5.40
24,600
Nov 12, 2025
5.50
5.59
5.50
5.58
5.44
17,500
Nov 11, 2025
5.41
5.46
5.38
5.43
5.30
54,600
Nov 10, 2025
5.26
5.31
5.24
5.30
5.17
48,300
Nov 7, 2025
5.18
5.24
5.18
5.22
5.09
55,000
Nov 6, 2025
5.19
5.22
5.17
5.22
5.09
52,300
Nov 5, 2025
5.18
5.20
5.16
5.17
5.04
23,200
Nov 4, 2025
5.20
5.25
5.18
5.20
5.07
51,300
Nov 3, 2025
5.20
5.24
5.20
5.23
5.10
41,100
Oct 31, 2025
5.17
5.21
5.17
5.19
5.06
51,800
