Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 31.00
-0.50 (-1.59%)
At close: Feb 20, 2026
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 31.00 | -1.59% | 1,007 |
| Feb 19, 2026 | 31.60 | 31.60 | 31.30 | 31.50 | 31.50 | - | 297 |
| Feb 18, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 1,401 |
| Feb 17, 2026 | 32.40 | 32.40 | 30.80 | 31.00 | 31.00 | -4.32% | 1,099 |
| Feb 16, 2026 | 33.30 | 33.30 | 32.00 | 32.40 | 32.40 | -2.11% | 1,760 |
| Feb 13, 2026 | 33.50 | 33.50 | 32.80 | 33.10 | 33.10 | -1.19% | 2,747 |
| Feb 12, 2026 | 33.80 | 33.90 | 33.50 | 33.50 | 33.50 | -1.18% | 1,086 |
| Feb 11, 2026 | 33.60 | 34.20 | 33.60 | 33.90 | 33.90 | 0.59% | 634 |
| Feb 10, 2026 | 35.00 | 35.00 | 32.80 | 33.70 | 33.70 | -4.80% | 1,901 |
| Feb 9, 2026 | 34.70 | 35.80 | 34.10 | 35.40 | 35.40 | 2.31% | 1,013 |
| Feb 6, 2026 | 35.00 | 35.30 | 34.60 | 34.60 | 34.60 | -1.14% | 1,260 |
| Feb 5, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.13% | 496 |
| Feb 4, 2026 | 34.90 | 35.70 | 34.20 | 35.40 | 35.40 | 1.43% | 2,249 |
| Feb 3, 2026 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | 1.16% | 266 |
| Feb 2, 2026 | 34.70 | 34.70 | 34.20 | 34.50 | 34.50 | - | 284 |
| Jan 30, 2026 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | -1.43% | 230 |
| Jan 29, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 1,820 |
| Jan 28, 2026 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 1.74% | 1,225 |
| Jan 27, 2026 | 34.40 | 34.80 | 34.30 | 34.40 | 34.40 | - | 1,113 |
| Jan 26, 2026 | 34.10 | 34.50 | 33.50 | 34.40 | 34.40 | 0.58% | 1,235 |
| Jan 23, 2026 | 34.50 | 35.00 | 34.10 | 34.20 | 34.20 | - | 820 |
| Jan 22, 2026 | 34.00 | 34.90 | 33.90 | 34.20 | 34.20 | 0.88% | 1,315 |
| Jan 21, 2026 | 32.50 | 34.30 | 32.50 | 33.90 | 33.90 | 4.31% | 942 |
| Jan 20, 2026 | 33.20 | 33.30 | 32.40 | 32.50 | 32.50 | -2.69% | 576 |
| Jan 19, 2026 | 33.80 | 33.80 | 33.20 | 33.40 | 33.40 | -1.47% | 403 |
| Jan 16, 2026 | 33.10 | 33.90 | 33.00 | 33.90 | 33.90 | 2.73% | 272 |
| Jan 15, 2026 | 33.10 | 33.20 | 33.00 | 33.00 | 33.00 | - | 164 |
| Jan 14, 2026 | 33.10 | 33.10 | 32.90 | 33.00 | 33.00 | -0.30% | 307 |
| Jan 13, 2026 | 33.70 | 33.80 | 32.20 | 33.10 | 33.10 | -2.65% | 1,020 |
| Jan 12, 2026 | 34.30 | 34.30 | 33.90 | 34.00 | 34.00 | -2.86% | 900 |
| Jan 9, 2026 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | -2.78% | 653 |
| Jan 8, 2026 | 36.20 | 36.30 | 35.70 | 36.00 | 36.00 | -1.37% | 738 |
| Jan 7, 2026 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 797 |
| Jan 6, 2026 | 35.90 | 37.80 | 35.70 | 37.00 | 37.00 | 2.21% | 1,207 |
| Jan 5, 2026 | 36.20 | 37.30 | 35.60 | 36.20 | 36.20 | 3.72% | 2,021 |
| Jan 2, 2026 | 34.20 | 34.90 | 34.20 | 34.90 | 34.90 | 2.95% | 1,066 |
| Dec 31, 2025 | 33.60 | 33.90 | 33.60 | 33.90 | 33.90 | 0.89% | 30 |
| Dec 30, 2025 | 34.00 | 34.60 | 33.50 | 33.60 | 33.60 | -0.88% | 1,307 |
| Dec 29, 2025 | 34.00 | 34.20 | 33.60 | 33.90 | 33.90 | -0.29% | 564 |
| Dec 24, 2025 | 33.70 | 34.20 | 33.70 | 34.00 | 34.00 | 0.89% | 411 |
| Dec 23, 2025 | 35.20 | 35.20 | 33.30 | 33.70 | 33.70 | -5.07% | 1,643 |
| Dec 22, 2025 | 36.50 | 36.50 | 35.00 | 35.50 | 35.50 | -1.93% | 859 |
| Dec 19, 2025 | 36.60 | 37.00 | 36.20 | 36.20 | 36.20 | -0.82% | 2,097 |
| Dec 18, 2025 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | -1.88% | 569 |
| Dec 17, 2025 | 37.10 | 37.70 | 37.10 | 37.20 | 37.20 | - | 261 |
| Dec 16, 2025 | 37.60 | 37.80 | 37.10 | 37.20 | 37.20 | -1.06% | 112 |
| Dec 15, 2025 | 37.30 | 37.90 | 37.10 | 37.60 | 37.60 | 1.35% | 1,448 |
| Dec 12, 2025 | 37.50 | 37.70 | 36.20 | 37.10 | 37.10 | -1.07% | 1,662 |
| Dec 11, 2025 | 37.80 | 37.80 | 37.20 | 37.50 | 37.50 | -0.79% | 320 |
| Dec 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 6 |