Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 28.80
-1.40 (-4.64%)
Aug 15, 2025, 5:35 PM CET
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.20 | 30.20 | 28.30 | 28.80 | 28.80 | -4.64% | 2,679 |
| Aug 14, 2025 | 30.00 | 30.20 | 29.30 | 30.20 | 30.20 | 1.00% | 1,253 |
| Aug 13, 2025 | 31.00 | 31.00 | 29.30 | 29.90 | 29.90 | -3.24% | 3,048 |
| Aug 12, 2025 | 31.00 | 31.00 | 29.60 | 30.90 | 30.90 | -0.32% | 1,840 |
| Aug 11, 2025 | 30.50 | 31.00 | 29.50 | 31.00 | 31.00 | 5.44% | 2,593 |
| Aug 8, 2025 | 27.90 | 31.50 | 27.70 | 29.40 | 29.40 | 6.14% | 3,204 |
| Aug 7, 2025 | 27.10 | 27.90 | 26.80 | 27.70 | 27.70 | 6.54% | 5,135 |
| Aug 6, 2025 | 26.50 | 27.00 | 25.80 | 26.00 | 26.00 | -1.52% | 98,345 |
| Aug 5, 2025 | 27.40 | 27.50 | 24.80 | 26.40 | 26.40 | -3.65% | 5,717 |
| Aug 4, 2025 | 27.30 | 27.70 | 27.30 | 27.40 | 27.40 | 0.74% | 1,732 |
| Aug 1, 2025 | 27.60 | 28.00 | 26.70 | 27.20 | 27.20 | -1.45% | 1,915 |
| Jul 31, 2025 | 26.90 | 27.80 | 26.90 | 27.60 | 27.60 | 2.99% | 2,025 |
| Jul 30, 2025 | 26.70 | 27.00 | 26.70 | 26.80 | 26.80 | 0.75% | 1,098 |
| Jul 29, 2025 | 25.20 | 26.70 | 25.20 | 26.60 | 26.60 | 6.40% | 6,470 |
| Jul 28, 2025 | 24.70 | 25.30 | 24.50 | 25.00 | 25.00 | 1.21% | 1,672 |
| Jul 25, 2025 | 23.90 | 26.00 | 23.90 | 24.70 | 24.70 | 3.78% | 2,402 |
| Jul 24, 2025 | 22.70 | 24.00 | 22.60 | 23.80 | 23.80 | 4.39% | 583 |
| Jul 23, 2025 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 5,358 |
| Jul 22, 2025 | 23.10 | 23.30 | 22.40 | 22.80 | 22.80 | -0.87% | 261 |
| Jul 21, 2025 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1.77% | 1,152 |
| Jul 18, 2025 | 22.80 | 23.50 | 22.00 | 22.60 | 22.60 | -0.88% | 4,610 |
| Jul 17, 2025 | 24.60 | 24.70 | 22.20 | 22.80 | 22.80 | -7.32% | 5,491 |
| Jul 16, 2025 | 24.70 | 25.20 | 24.60 | 24.60 | 24.60 | -0.40% | 197 |
| Jul 15, 2025 | 25.20 | 25.40 | 24.70 | 24.70 | 24.70 | -1.98% | 408 |
| Jul 14, 2025 | 26.00 | 26.00 | 24.80 | 25.20 | 25.20 | -0.79% | 1,549 |
| Jul 11, 2025 | 24.70 | 26.00 | 24.70 | 25.40 | 25.40 | 2.83% | 1,130 |
| Jul 10, 2025 | 25.00 | 25.00 | 24.40 | 24.70 | 24.70 | -1.20% | 2,638 |
| Jul 9, 2025 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 0.40% | 649 |
| Jul 8, 2025 | 25.00 | 26.00 | 24.90 | 24.90 | 24.90 | -0.80% | 1,018 |
| Jul 7, 2025 | 22.90 | 25.10 | 22.90 | 25.10 | 25.10 | 9.13% | 2,515 |
| Jul 4, 2025 | 23.60 | 23.90 | 22.50 | 23.00 | 23.00 | -3.36% | 1,420 |
| Jul 3, 2025 | 23.00 | 24.20 | 22.80 | 23.80 | 23.80 | 4.39% | 2,089 |
| Jul 2, 2025 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | -0.87% | 1,038 |
| Jul 1, 2025 | 23.30 | 23.30 | 22.50 | 23.00 | 23.00 | -0.86% | 825 |
| Jun 30, 2025 | 23.50 | 23.70 | 23.20 | 23.20 | 23.20 | - | 2,181 |
| Jun 27, 2025 | 21.80 | 23.70 | 21.50 | 23.20 | 23.20 | 2.65% | 1,928 |
| Jun 26, 2025 | 22.70 | 23.00 | 22.10 | 22.60 | 21.83 | 0.89% | 1,373 |
| Jun 25, 2025 | 21.00 | 22.50 | 21.00 | 22.40 | 21.64 | 7.69% | 1,475 |
| Jun 24, 2025 | 20.90 | 21.20 | 20.80 | 20.80 | 20.09 | -0.48% | 1,569 |
| Jun 23, 2025 | 21.00 | 21.10 | 20.30 | 20.90 | 20.19 | -1.42% | 740 |
| Jun 20, 2025 | 19.55 | 21.80 | 19.40 | 21.20 | 20.48 | 7.61% | 4,019 |
| Jun 19, 2025 | 19.75 | 20.00 | 19.70 | 19.70 | 19.03 | -0.25% | 708 |
| Jun 18, 2025 | 20.00 | 20.00 | 19.35 | 19.75 | 19.08 | -0.75% | 871 |
| Jun 17, 2025 | 19.75 | 19.90 | 19.70 | 19.90 | 19.22 | 0.76% | 413 |
| Jun 16, 2025 | 20.10 | 20.20 | 19.25 | 19.75 | 19.08 | -1.25% | 1,901 |
| Jun 13, 2025 | 20.00 | 20.50 | 20.00 | 20.00 | 19.32 | -1.96% | 739 |
| Jun 12, 2025 | 20.30 | 20.40 | 20.00 | 20.40 | 19.70 | 0.49% | 290 |
| Jun 11, 2025 | 21.00 | 21.00 | 20.00 | 20.30 | 19.61 | -3.33% | 1,292 |
| Jun 10, 2025 | 21.30 | 21.80 | 20.80 | 21.00 | 20.28 | -1.41% | 2,088 |
| Jun 9, 2025 | 21.10 | 21.40 | 20.50 | 21.30 | 20.57 | 1.43% | 1,110 |