Damartex (EPA:ALDAR)
France · Delayed Price · Currency is EUR 3.800
-0.160 (-4.04%)
Sep 5, 2025, 5:35 PM CET
Damartex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 762 |
| Sep 4, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 101 |
| Sep 3, 2025 | 4.04 | 4.04 | 3.74 | 3.90 | 3.90 | -3.47% | 701 |
| Sep 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 2,223 |
| Sep 1, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | - | 1,512 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 326 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 61 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 135 |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 33 |
| Aug 19, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 61 |
| Aug 18, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 158 |
| Aug 15, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 43 |
| Aug 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.95% | 141 |
| Aug 12, 2025 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | 2.93% | 327 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 151 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 256 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 293 |
| Aug 6, 2025 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 159 |
| Aug 5, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | - | 593 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 1 |
| Jul 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Jul 29, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 203 |
| Jul 28, 2025 | 4.22 | 4.22 | 4.12 | 4.18 | 4.18 | -0.95% | 2,487 |
| Jul 25, 2025 | 4.14 | 4.22 | 4.10 | 4.22 | 4.22 | 1.93% | 15,036 |
| Jul 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Jul 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Jul 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 133 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 70 |
| Jul 18, 2025 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -2.36% | 1,002 |
| Jul 17, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 3,352 |
| Jul 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1 |
| Jul 15, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 203 |
| Jul 14, 2025 | 4.28 | 4.36 | 4.22 | 4.24 | 4.24 | -2.30% | 3,390 |
| Jul 11, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 383 |
| Jul 10, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 2,032 |
| Jul 9, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 37 |
| Jul 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 41 |
| Jul 7, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | 126 |
| Jul 4, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 196 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 28 |
| Jul 2, 2025 | 4.36 | 4.46 | 4.36 | 4.40 | 4.40 | -2.22% | 799 |
| Jul 1, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 64 |
| Jun 30, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 11 |