Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 35.10
-1.10 (-3.04%)
Dec 22, 2025, 4:31 PM CET
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | -0.26% | 42 |
| Dec 8, 2025 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | 2.43% | 695 |
| Dec 5, 2025 | 38.70 | 38.90 | 36.70 | 37.00 | 37.00 | -1.60% | 2,320 |
| Dec 4, 2025 | 36.30 | 37.60 | 36.20 | 37.60 | 37.60 | 3.58% | 1,758 |
| Dec 3, 2025 | 35.80 | 36.30 | 35.80 | 36.30 | 36.30 | 1.40% | 2,935 |
| Dec 2, 2025 | 35.30 | 36.30 | 35.10 | 35.80 | 35.80 | 1.70% | 1,597 |
| Dec 1, 2025 | 34.80 | 35.20 | 34.50 | 35.20 | 35.20 | 2.03% | 1,884 |
| Nov 28, 2025 | 32.70 | 34.60 | 32.70 | 34.50 | 34.50 | 5.50% | 971 |
| Nov 27, 2025 | 32.50 | 32.70 | 32.10 | 32.70 | 32.70 | 0.93% | 1,478 |
| Nov 26, 2025 | 31.50 | 32.60 | 31.50 | 32.40 | 32.40 | 2.86% | 896 |
| Nov 25, 2025 | 31.10 | 31.80 | 31.10 | 31.50 | 31.50 | 0.32% | 441 |
| Nov 24, 2025 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | 1.62% | 632 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.60 | 30.90 | 30.90 | - | 523 |
| Nov 20, 2025 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 1.98% | 423 |
| Nov 19, 2025 | 30.40 | 30.50 | 30.20 | 30.30 | 30.30 | -0.33% | 3,023 |
| Nov 18, 2025 | 30.80 | 30.90 | 30.20 | 30.40 | 30.40 | -1.30% | 1,177 |
| Nov 17, 2025 | 31.00 | 31.00 | 30.50 | 30.80 | 30.80 | - | 272 |
| Nov 14, 2025 | 31.80 | 31.80 | 30.20 | 30.80 | 30.80 | -3.75% | 2,177 |
| Nov 13, 2025 | 32.30 | 32.30 | 31.80 | 32.00 | 32.00 | -0.62% | 550 |
| Nov 12, 2025 | 32.70 | 32.70 | 31.90 | 32.20 | 32.20 | - | 742 |
| Nov 11, 2025 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | 0.63% | 392 |
| Nov 10, 2025 | 31.70 | 32.70 | 31.70 | 32.00 | 32.00 | 0.95% | 690 |
| Nov 7, 2025 | 33.50 | 33.50 | 31.30 | 31.70 | 31.70 | -5.93% | 2,285 |
| Nov 6, 2025 | 34.50 | 34.80 | 33.70 | 33.70 | 33.70 | -2.32% | 412 |
| Nov 5, 2025 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -1.15% | 926 |
| Nov 4, 2025 | 34.90 | 36.20 | 34.30 | 34.90 | 34.90 | - | 2,904 |
| Nov 3, 2025 | 34.40 | 35.20 | 34.40 | 34.90 | 34.90 | 0.87% | 2,820 |
| Oct 31, 2025 | 34.80 | 35.20 | 34.60 | 34.60 | 34.60 | -0.57% | 958 |
| Oct 30, 2025 | 34.80 | 35.30 | 34.70 | 34.80 | 34.80 | - | 448 |
| Oct 29, 2025 | 35.30 | 35.30 | 34.80 | 34.80 | 34.80 | -1.42% | 168 |
| Oct 28, 2025 | 34.70 | 35.30 | 34.70 | 35.30 | 35.30 | 1.44% | 457 |
| Oct 27, 2025 | 33.40 | 34.90 | 33.40 | 34.80 | 34.80 | 4.19% | 950 |
| Oct 24, 2025 | 33.30 | 33.40 | 33.10 | 33.40 | 33.40 | 0.30% | 511 |
| Oct 23, 2025 | 33.40 | 33.50 | 33.20 | 33.30 | 33.30 | -0.60% | 276 |
| Oct 22, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.21% | 158 |
| Oct 21, 2025 | 33.10 | 33.10 | 32.90 | 33.10 | 33.10 | - | 304 |
| Oct 20, 2025 | 32.40 | 33.10 | 32.40 | 33.10 | 33.10 | 2.16% | 271 |
| Oct 17, 2025 | 32.90 | 32.90 | 32.40 | 32.40 | 32.40 | -0.31% | 257 |
| Oct 16, 2025 | 32.70 | 32.80 | 32.30 | 32.50 | 32.50 | -0.61% | 254 |
| Oct 15, 2025 | 33.30 | 34.00 | 32.40 | 32.70 | 32.70 | -2.10% | 1,984 |
| Oct 14, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.76% | 120 |
| Oct 13, 2025 | 34.70 | 34.70 | 33.80 | 34.00 | 34.00 | - | 353 |