Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 29.70
+0.90 (3.13%)
Apr 2, 2026, 4:52 PM CET
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.70 | 30.10 | 28.20 | 29.70 | 29.70 | 3.12% | 4,547 |
| Apr 1, 2026 | 29.40 | 29.80 | 28.00 | 28.80 | 28.80 | -0.69% | 3,892 |
| Mar 31, 2026 | 28.60 | 30.80 | 28.30 | 29.00 | 29.00 | 10.27% | 9,551 |
| Mar 30, 2026 | 25.80 | 26.30 | 25.10 | 26.30 | 26.30 | 2.73% | 2,042 |
| Mar 27, 2026 | 25.50 | 25.90 | 25.50 | 25.60 | 25.60 | 0.39% | 67 |
| Mar 26, 2026 | 25.50 | 25.90 | 25.50 | 25.50 | 25.50 | - | 572 |
| Mar 25, 2026 | 25.60 | 26.60 | 25.00 | 25.50 | 25.50 | - | 1,979 |
| Mar 24, 2026 | 26.30 | 26.30 | 25.40 | 25.50 | 25.50 | -2.67% | 349 |
| Mar 23, 2026 | 26.40 | 26.40 | 26.10 | 26.20 | 26.20 | - | 336 |
| Mar 20, 2026 | 27.00 | 27.00 | 26.10 | 26.20 | 26.20 | -2.60% | 134 |
| Mar 19, 2026 | 26.50 | 27.80 | 26.40 | 26.90 | 26.90 | 1.89% | 2,433 |
| Mar 18, 2026 | 25.90 | 27.70 | 25.80 | 26.40 | 26.40 | 2.72% | 1,695 |
| Mar 17, 2026 | 25.70 | 26.20 | 25.70 | 25.70 | 25.70 | - | 615 |
| Mar 16, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.77% | 945 |
| Mar 13, 2026 | 26.60 | 26.60 | 25.10 | 25.90 | 25.90 | -3.00% | 5,289 |
| Mar 12, 2026 | 27.50 | 27.50 | 26.40 | 26.70 | 26.70 | -1.11% | 2,367 |
| Mar 11, 2026 | 29.00 | 29.00 | 26.90 | 27.00 | 27.00 | -6.90% | 2,725 |
| Mar 10, 2026 | 25.90 | 30.90 | 25.90 | 29.00 | 29.00 | 13.73% | 6,462 |
| Mar 9, 2026 | 25.40 | 25.50 | 24.60 | 25.50 | 25.50 | -1.92% | 1,417 |
| Mar 6, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 1,134 |
| Mar 5, 2026 | 26.80 | 26.90 | 26.20 | 26.50 | 26.50 | -1.12% | 1,073 |
| Mar 4, 2026 | 26.90 | 28.00 | 26.00 | 26.80 | 26.80 | 4.28% | 2,297 |
| Mar 3, 2026 | 27.30 | 27.30 | 25.70 | 25.70 | 25.70 | -6.20% | 2,518 |
| Mar 2, 2026 | 28.60 | 28.60 | 27.30 | 27.40 | 27.40 | -4.53% | 2,139 |
| Feb 27, 2026 | 28.90 | 29.30 | 28.60 | 28.70 | 28.70 | -0.35% | 4,383 |
| Feb 26, 2026 | 29.50 | 29.60 | 28.60 | 28.80 | 28.80 | -2.70% | 3,143 |
| Feb 25, 2026 | 31.00 | 31.10 | 29.50 | 29.60 | 29.60 | -4.52% | 3,153 |
| Feb 24, 2026 | 31.00 | 31.10 | 30.90 | 31.00 | 31.00 | - | 1,972 |
| Feb 23, 2026 | 31.20 | 31.30 | 31.00 | 31.00 | 31.00 | - | 155 |
| 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 |