Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 50.60
0.00 (0.00%)
At close: Jan 30, 2026
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.60 | 51.00 | 50.00 | 50.60 | 50.60 | - | 1,039 |
| Jan 29, 2026 | 51.40 | 51.60 | 50.60 | 50.60 | 50.60 | -1.56% | 423 |
| Jan 28, 2026 | 50.00 | 51.80 | 50.00 | 51.40 | 51.40 | 1.58% | 5,500 |
| Jan 27, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 230 |
| Jan 26, 2026 | 50.60 | 50.60 | 50.00 | 50.40 | 50.40 | 0.40% | 1,619 |
| Jan 23, 2026 | 49.40 | 51.20 | 49.10 | 50.20 | 50.20 | 2.03% | 6,801 |
| Jan 22, 2026 | 48.50 | 49.20 | 48.30 | 49.20 | 49.20 | 1.44% | 474 |
| Jan 21, 2026 | 49.40 | 49.40 | 48.40 | 48.50 | 48.50 | -1.82% | 1,532 |
| Jan 20, 2026 | 48.70 | 49.40 | 48.50 | 49.40 | 49.40 | 0.61% | 1,703 |
| Jan 19, 2026 | 48.80 | 49.10 | 48.80 | 49.10 | 49.10 | -0.41% | 209 |
| Jan 16, 2026 | 49.70 | 49.70 | 48.70 | 49.30 | 49.30 | 1.23% | 89 |
| Jan 15, 2026 | 48.90 | 49.50 | 48.70 | 48.70 | 48.70 | -0.41% | 45 |
| Jan 14, 2026 | 49.00 | 49.50 | 48.90 | 48.90 | 48.90 | -0.20% | 203 |
| Jan 13, 2026 | 49.30 | 49.30 | 49.00 | 49.00 | 49.00 | -0.41% | 140 |
| Jan 12, 2026 | 49.80 | 49.80 | 48.90 | 49.20 | 49.20 | -0.40% | 89 |
| Jan 9, 2026 | 49.10 | 49.40 | 48.70 | 49.40 | 49.40 | 1.02% | 342 |
| Jan 8, 2026 | 48.90 | 48.90 | 48.70 | 48.90 | 48.90 | 0.41% | 460 |
| Jan 7, 2026 | 48.60 | 49.00 | 48.60 | 48.70 | 48.70 | 0.21% | 597 |
| Jan 6, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -0.61% | 309 |
| Jan 5, 2026 | 48.80 | 49.00 | 48.60 | 48.90 | 48.90 | - | 135 |
| Jan 2, 2026 | 48.40 | 49.30 | 48.40 | 48.90 | 48.90 | -0.81% | 183 |
| Dec 31, 2025 | 48.40 | 49.40 | 48.40 | 49.30 | 49.30 | 1.86% | 615 |
| Dec 30, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -1.22% | 220 |
| Dec 29, 2025 | 48.60 | 49.10 | 48.55 | 49.00 | 49.00 | 0.82% | 2,916 |
| Dec 24, 2025 | 48.70 | 48.80 | 48.60 | 48.60 | 48.60 | -0.41% | 683 |
| Dec 23, 2025 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | -1.21% | 217 |
| Dec 22, 2025 | 48.70 | 49.60 | 48.70 | 49.40 | 49.40 | -1.00% | 901 |
| Dec 19, 2025 | 48.30 | 49.90 | 48.00 | 49.90 | 49.90 | 3.31% | 1,298 |
| Dec 18, 2025 | 48.20 | 48.40 | 48.00 | 48.30 | 48.30 | 0.21% | 141 |
| Dec 17, 2025 | 47.10 | 48.20 | 47.10 | 48.20 | 48.20 | 2.34% | 1,306 |
| Dec 16, 2025 | 48.00 | 48.00 | 47.10 | 47.10 | 47.10 | -0.84% | 1,447 |
| Dec 15, 2025 | 48.00 | 48.30 | 47.10 | 47.50 | 47.50 | 1.06% | 1,950 |
| Dec 12, 2025 | 47.00 | 48.00 | 46.70 | 47.00 | 47.00 | -0.42% | 481 |
| Dec 11, 2025 | 47.20 | 48.00 | 47.20 | 47.20 | 47.20 | - | 157 |
| Dec 10, 2025 | 47.10 | 48.00 | 47.10 | 47.20 | 47.20 | -0.21% | 142 |
| Dec 9, 2025 | 48.00 | 48.10 | 47.30 | 47.30 | 47.30 | - | 456 |
| Dec 8, 2025 | 48.10 | 49.00 | 47.30 | 47.30 | 47.30 | -2.67% | 789 |
| Dec 5, 2025 | 48.80 | 49.40 | 48.00 | 48.60 | 48.60 | -0.41% | 667 |
| Dec 4, 2025 | 47.90 | 49.00 | 47.10 | 48.80 | 48.80 | 3.61% | 740 |
| Dec 3, 2025 | 47.30 | 48.00 | 47.10 | 47.10 | 47.10 | -0.42% | 751 |
| Dec 2, 2025 | 47.90 | 48.00 | 47.20 | 47.30 | 47.30 | -1.46% | 335 |
| Dec 1, 2025 | 48.00 | 48.00 | 47.10 | 48.00 | 48.00 | - | 396 |
| Nov 28, 2025 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | 2.35% | 1,632 |
| Nov 27, 2025 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1.96% | 367 |
| Nov 26, 2025 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 655 |
| Nov 25, 2025 | 46.40 | 46.50 | 46.20 | 46.50 | 46.50 | 0.22% | 758 |
| Nov 24, 2025 | 46.80 | 47.20 | 46.40 | 46.40 | 46.40 | -1.07% | 1,504 |
| Nov 21, 2025 | 46.80 | 47.00 | 46.80 | 46.90 | 46.90 | 0.21% | 729 |
| Nov 20, 2025 | 47.10 | 47.20 | 46.80 | 46.80 | 46.80 | -0.64% | 931 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.80 | 47.10 | 47.10 | 0.64% | 427 |