Damartex (EPA:ALDAR)
France flag France · Delayed Price · Currency is EUR
3.620
+0.020 (0.56%)
Sep 26, 2025, 5:35 PM CET

Damartex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.603.623.563.623.620.56%201
Sep 25, 20253.603.603.603.603.60-4
Sep 24, 20253.703.703.603.603.60-2.70%187
Sep 23, 20253.703.703.703.703.70-216
Sep 22, 20253.703.703.703.703.70-855
Sep 19, 20253.763.763.643.703.70-1.60%3,814
Sep 18, 20253.843.963.763.763.76-1.05%735
Sep 17, 20253.803.803.803.803.80-23
Sep 16, 20253.783.803.783.803.800.53%220
Sep 15, 20253.783.783.783.783.78-21
Sep 12, 20253.783.783.783.783.78-1
Sep 11, 20253.703.843.703.783.782.16%575
Sep 10, 20253.803.803.703.703.70-2.63%233
Sep 9, 20253.803.803.783.803.80-4,409
Sep 8, 20253.803.803.803.803.80-200
Sep 5, 20253.963.963.803.803.80-4.04%762
Sep 4, 20253.903.963.903.963.961.54%101
Sep 3, 20254.044.043.743.903.90-3.47%701
Sep 2, 20254.044.044.044.044.04-2,223
Sep 1, 20254.044.064.004.044.04-1,512
Aug 29, 20254.044.044.004.044.04-326
Aug 28, 20254.104.104.044.044.04-1.46%61
Aug 27, 20254.104.104.104.104.10-1
Aug 26, 20254.144.144.104.104.10-0.97%135
Aug 25, 20254.144.144.144.144.14-1
Aug 22, 20254.144.144.144.144.14-1
Aug 21, 20254.144.144.144.144.14-1
Aug 20, 20254.144.144.144.144.14-33
Aug 19, 20254.164.164.144.144.14-0.48%61
Aug 18, 20254.184.184.164.164.16-158
Aug 15, 20254.184.184.164.164.16-0.48%43
Aug 14, 20254.184.184.184.184.18-1
Aug 13, 20254.204.204.184.184.18-0.95%141
Aug 12, 20254.104.244.104.224.222.93%327
Aug 11, 20254.164.164.104.104.10-1.44%151
Aug 8, 20254.184.184.164.164.16-0.48%256
Aug 7, 20254.224.224.164.184.18-0.95%293
Aug 6, 20254.204.264.204.224.220.48%159
Aug 5, 20254.224.224.184.204.20-593
Aug 4, 20254.204.204.204.204.20-5
Aug 1, 20254.204.204.204.204.200.48%1
Jul 31, 20254.184.184.184.184.18-1
Jul 30, 20254.184.184.184.184.18-1
Jul 29, 20254.184.204.184.184.18-203
Jul 28, 20254.224.224.124.184.18-0.95%2,487
Jul 25, 20254.144.224.104.224.221.93%15,036
Jul 24, 20254.144.144.144.144.14-1
Jul 23, 20254.144.144.144.144.14-1
Jul 22, 20254.144.144.144.144.140.49%133
Jul 21, 20254.164.164.124.124.12-0.48%70