Damartex (EPA:ALDAR)
France · Delayed Price · Currency is EUR 3.280
-0.040 (-1.20%)
At close: Nov 28, 2025
Damartex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.32 | 3.32 | 3.20 | 3.28 | 3.28 | -1.20% | 1,267 |
| Nov 27, 2025 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 1,919 |
| Nov 26, 2025 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 795 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 8,807 |
| Nov 24, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 3,380 |
| Nov 21, 2025 | 3.60 | 3.72 | 3.56 | 3.58 | 3.58 | - | 6,018 |
| Nov 20, 2025 | 3.60 | 3.66 | 3.58 | 3.58 | 3.58 | -0.56% | 259 |
| Nov 19, 2025 | 3.66 | 3.72 | 3.50 | 3.60 | 3.60 | -1.64% | 5,286 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -4.69% | 2,627 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | 130 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 556 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 54 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 68 |
| Nov 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1 |
| Nov 10, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -5.24% | 2,892 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3 |
| Nov 5, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 53 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 7 |
| Nov 3, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 103 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -1.86% | 295 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.37% | 1,544 |
| Oct 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 5 |
| Oct 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 101 |
| Oct 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 15 |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 26 |
| Oct 23, 2025 | 3.88 | 4.12 | 3.88 | 4.10 | 4.10 | 5.67% | 1,743 |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 39 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 77 |
| Oct 16, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | 1.05% | 407 |
| Oct 15, 2025 | 3.54 | 3.82 | 3.54 | 3.82 | 3.82 | 7.91% | 1,028 |
| Oct 14, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 598 |
| Oct 13, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 1,664 |
| Oct 10, 2025 | 3.58 | 3.64 | 3.54 | 3.64 | 3.64 | 1.68% | 3,442 |
| Oct 9, 2025 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 12,749 |
| Oct 8, 2025 | 3.72 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | 27,975 |
| Oct 7, 2025 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 1,001 |
| Oct 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 128 |
| Oct 3, 2025 | 3.54 | 3.66 | 3.52 | 3.66 | 3.66 | 3.39% | 243 |
| Oct 2, 2025 | 3.54 | 3.68 | 3.52 | 3.54 | 3.54 | - | 2,362 |
| Oct 1, 2025 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | 0.57% | 164 |
| Sep 30, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 195 |
| Sep 29, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 123 |
| Sep 26, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 201 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 187 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 216 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 855 |