Delfingen Société Anonyme (EPA:ALDEL)

France flag France · Delayed Price · Currency is EUR
25.50
+0.10 (0.39%)
Sep 5, 2025, 1:45 PM CET

Delfingen Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.1025.5025.1025.5025.500.39%426
Sep 4, 202526.6026.7025.0025.4025.40-4.87%817
Sep 3, 202526.7026.7026.2026.7026.700.38%197
Sep 2, 202527.7027.7026.4026.6026.60-3.97%949
Sep 1, 202527.7027.7027.7027.7027.700.36%163
Aug 29, 202527.6027.8027.4027.6027.60-0.72%356
Aug 28, 202527.4027.8027.4027.8027.801.83%790
Aug 27, 202528.3028.3026.1027.3027.30-5.21%1,302
Aug 26, 202529.2029.2028.5028.8028.80-1.71%318
Aug 25, 202528.9029.3028.7029.3029.301.03%816
Aug 22, 202529.6029.6028.6029.0029.00-1.69%582
Aug 21, 202529.9030.0029.5029.5029.50-1.67%126
Aug 20, 202529.8030.0029.5030.0030.000.67%104
Aug 19, 202529.6029.8028.7029.8029.802.05%864
Aug 18, 202528.9029.4028.9029.2029.201.39%336
Aug 15, 202530.2030.2028.3028.8028.80-4.64%2,679
Aug 14, 202530.0030.2029.3030.2030.201.00%1,253
Aug 13, 202531.0031.0029.3029.9029.90-3.24%3,048
Aug 12, 202531.0031.0029.6030.9030.90-0.32%1,840
Aug 11, 202530.5031.0029.5031.0031.005.44%2,593
Aug 8, 202527.9031.5027.7029.4029.406.14%3,204
Aug 7, 202527.1027.9026.8027.7027.706.54%5,135
Aug 6, 202526.5027.0025.8026.0026.00-1.52%98,345
Aug 5, 202527.4027.5024.8026.4026.40-3.65%5,717
Aug 4, 202527.3027.7027.3027.4027.400.74%1,732
Aug 1, 202527.6028.0026.7027.2027.20-1.45%1,915
Jul 31, 202526.9027.8026.9027.6027.602.99%2,025
Jul 30, 202526.7027.0026.7026.8026.800.75%1,098
Jul 29, 202525.2026.7025.2026.6026.606.40%6,470
Jul 28, 202524.7025.3024.5025.0025.001.21%1,672
Jul 25, 202523.9026.0023.9024.7024.703.78%2,402
Jul 24, 202522.7024.0022.6023.8023.804.39%583
Jul 23, 202522.8022.9022.6022.8022.80-5,358
Jul 22, 202523.1023.3022.4022.8022.80-0.87%261
Jul 21, 202522.6023.3022.6023.0023.001.77%1,152
Jul 18, 202522.8023.5022.0022.6022.60-0.88%4,610
Jul 17, 202524.6024.7022.2022.8022.80-7.32%5,491
Jul 16, 202524.7025.2024.6024.6024.60-0.40%197
Jul 15, 202525.2025.4024.7024.7024.70-1.98%408
Jul 14, 202526.0026.0024.8025.2025.20-0.79%1,549
Jul 11, 202524.7026.0024.7025.4025.402.83%1,130
Jul 10, 202525.0025.0024.4024.7024.70-1.20%2,638
Jul 9, 202524.8025.3024.8025.0025.000.40%649
Jul 8, 202525.0026.0024.9024.9024.90-0.80%1,018
Jul 7, 202522.9025.1022.9025.1025.109.13%2,515
Jul 4, 202523.6023.9022.5023.0023.00-3.36%1,420
Jul 3, 202523.0024.2022.8023.8023.804.39%2,089
Jul 2, 202523.0023.0022.5022.8022.80-0.87%1,038
Jul 1, 202523.3023.3022.5023.0023.00-0.86%825
Jun 30, 202523.5023.7023.2023.2023.20-2,181