Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DUFRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.805 | 0.02 | 0.40% | 3.8075 | 3.82 | 3.79 | 73,474 |
| May 23 2024 | 3.79 | -0.08 | -2.07% | 3.87 | 3.87 | 3.79 | 37,266 |
| May 22 2024 | 3.87 | -0.19 | -4.68% | 3.96 | 3.96 | 3.87 | 223,974 |
| May 21 2024 | 4.06 | -0.04 | -0.98% | 4.07 | 4.10 | 3.99 | 82,420 |
| May 20 2024 | 4.1003 | -0.08 | -1.91% | 4.05 | 4.25 | 4.05 | 51,304 |
| May 17 2024 | 4.18 | 0.04 | 0.88% | 4.14 | 4.18 | 4.13 | 63,772 |
| May 16 2024 | 4.1435 | -0.05 | -1.23% | 4.12 | 4.17 | 4.11 | 40,020 |
| May 15 2024 | 4.195 | -0.04 | -0.83% | 4.18 | 4.22 | 4.18 | 55,705 |
| May 14 2024 | 4.23 | 0.09 | 2.17% | 4.23 | 4.25 | 4.195 | 90,812 |
| May 13 2024 | 4.14 | 0.03 | 0.85% | 4.13 | 4.19 | 4.13 | 47,292 |
| May 10 2024 | 4.105 | 0.10 | 2.42% | 4.08 | 4.11 | 4.08 | 64,405 |
| May 09 2024 | 4.008 | 0.03 | 0.70% | 4.00 | 4.04 | 3.97 | 80,710 |
| May 08 2024 | 3.98 | -0.02 | -0.50% | 3.96 | 4.01 | 3.959 | 46,561 |
| May 07 2024 | 4.00 | 0.04 | 1.01% | 3.97 | 4.00 | 3.97 | 81,329 |
| May 06 2024 | 3.96 | 0.05 | 1.28% | 3.96 | 3.99 | 3.95 | 54,965 |
| May 03 2024 | 3.91 | 0.08 | 2.09% | 3.91 | 3.928 | 3.89 | 48,632 |
| May 02 2024 | 3.83 | 0.07 | 1.86% | 3.79 | 3.835 | 3.772 | 58,760 |
| May 01 2024 | 3.76 | 0.03 | 0.80% | 3.73 | 3.77 | 3.71 | 44,433 |
| Apr 30 2024 | 3.73 | -0.06 | -1.58% | 3.7865 | 3.7865 | 3.73 | 52,684 |
| Apr 29 2024 | 3.79 | 0.03 | 0.80% | 3.79 | 3.808 | 3.7702 | 74,523 |
| Apr 26 2024 | 3.76 | -0.02 | -0.53% | 3.75 | 3.77 | 3.73 | 84,463 |
| Apr 25 2024 | 3.78 | -0.01 | -0.26% | 3.69 | 3.78 | 3.69 | 59,416 |
| Apr 24 2024 | 3.79 | -0.04 | -1.04% | 3.811 | 3.82 | 3.79 | 79,040 |
| Apr 23 2024 | 3.83 | 0.03 | 0.68% | 3.80 | 3.84 | 3.80 | 118,396 |
| Apr 22 2024 | 3.804 | 0.05 | 1.44% | 3.81 | 3.83 | 3.79 | 38,224 |
| Apr 19 2024 | 3.75 | 0.04 | 1.21% | 3.73 | 3.76 | 3.71 | 57,455 |
| Apr 18 2024 | 3.705 | 0.00 | 0.14% | 3.69 | 3.74 | 3.685 | 91,053 |
| Apr 17 2024 | 3.70 | -0.04 | -1.07% | 3.7275 | 3.7275 | 3.67 | 99,922 |
| Apr 16 2024 | 3.74 | -0.09 | -2.35% | 3.72 | 3.76 | 3.70 | 102,210 |
| Apr 15 2024 | 3.83 | 0.00 | 0.00% | 3.86 | 3.86 | 3.80 | 50,598 |
| Apr 12 2024 | 3.83 | -0.20 | -4.84% | 3.93 | 3.945 | 3.83 | 59,709 |
| Apr 11 2024 | 4.025 | 0.01 | 0.12% | 3.97 | 4.035 | 3.95 | 55,185 |
| Apr 10 2024 | 4.02 | -0.06 | -1.47% | 3.98 | 4.07 | 3.98 | 35,704 |
| Apr 09 2024 | 4.08 | -0.08 | -1.88% | 4.13 | 4.13 | 4.08 | 30,762 |
| Apr 08 2024 | 4.158 | 0.05 | 1.17% | 4.13 | 4.16 | 4.13 | 32,608 |
| Apr 05 2024 | 4.11 | -0.02 | -0.36% | 4.11 | 4.1397 | 4.08 | 81,644 |
| Apr 04 2024 | 4.125 | 0.04 | 0.86% | 4.14 | 4.16 | 4.12 | 65,303 |
| Apr 03 2024 | 4.09 | 0.12 | 3.02% | 4.05 | 4.11 | 4.05 | 71,273 |
| Apr 02 2024 | 3.97 | -0.13 | -3.17% | 4.00 | 4.002 | 3.96 | 61,018 |
| Apr 01 2024 | 4.10 | -0.03 | -0.73% | 3.91 | 4.11 | 3.91 | 68,693 |
| Mar 28 2024 | 4.13 | 0.23 | 5.90% | 4.07 | 4.139 | 4.07 | 133,261 |
| Mar 27 2024 | 3.90 | 0.06 | 1.63% | 3.90 | 3.92 | 3.87 | 78,796 |
| Mar 26 2024 | 3.8373 | 0.13 | 3.43% | 3.77 | 3.86 | 3.77 | 95,864 |
| Mar 25 2024 | 3.71 | -0.02 | -0.54% | 3.70 | 3.73 | 3.695 | 79,115 |
| Mar 22 2024 | 3.73 | -0.06 | -1.61% | 3.74 | 3.74 | 3.6825 | 77,621 |
| Mar 21 2024 | 3.791 | -0.04 | -1.13% | 3.84 | 3.87 | 3.78 | 49,415 |
| Mar 20 2024 | 3.8343 | -0.04 | -0.92% | 3.815 | 3.85 | 3.79 | 162,054 |
| Mar 19 2024 | 3.87 | -0.08 | -2.00% | 3.89 | 3.89 | 3.84 | 84,269 |
| Mar 18 2024 | 3.949 | -0.03 | -0.78% | 3.96 | 3.99 | 3.94 | 45,910 |
| Mar 15 2024 | 3.98 | 0.08 | 2.05% | 4.00 | 4.028 | 3.95 | 53,499 |
| Mar 14 2024 | 3.90 | -0.09 | -2.26% | 3.95 | 3.95 | 3.87 | 97,468 |
| Mar 13 2024 | 3.99 | 0.02 | 0.50% | 3.97 | 3.999 | 3.97 | 56,402 |
| Mar 12 2024 | 3.97 | 0.03 | 0.76% | 3.9601 | 3.98 | 3.95 | 67,431 |
| Mar 11 2024 | 3.94 | -0.01 | -0.25% | 3.925 | 3.94 | 3.91 | 33,746 |
| Mar 08 2024 | 3.95 | -0.09 | -2.23% | 3.88 | 4.02 | 3.875 | 87,666 |
| Mar 07 2024 | 4.04 | 0.07 | 1.64% | 4.08 | 4.11 | 4.01 | 109,958 |
| Mar 06 2024 | 3.975 | 0.13 | 3.25% | 3.96 | 4.00 | 3.96 | 65,985 |
| Mar 05 2024 | 3.85 | -0.02 | -0.51% | 3.849 | 3.87 | 3.84 | 70,688 |
| Mar 04 2024 | 3.8699 | -0.06 | -1.40% | 3.85 | 3.87 | 3.84 | 51,823 |
| Mar 01 2024 | 3.925 | 0.04 | 1.16% | 3.87 | 3.925 | 3.8575 | 57,864 |
| Feb 29 2024 | 3.88 | -0.08 | -1.90% | 3.89 | 3.9198 | 3.85 | 81,635 |
| Feb 28 2024 | 3.955 | -0.07 | -1.62% | 4.005 | 4.0075 | 3.93 | 57,051 |
| Feb 27 2024 | 4.02 | 0.02 | 0.50% | 4.03 | 4.055 | 4.01 | 68,224 |
| Feb 26 2024 | 4.00 | 0.01 | 0.25% | 4.00 | 4.009 | 3.97 | 46,925 |
