Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 48.00
+1.10 (2.35%)
At close: Nov 28, 2025
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 47.50 | 47.50 | 46.80 | 46.80 | 46.80 | -1.47% | 472 |
| Nov 17, 2025 | 47.00 | 47.50 | 46.80 | 47.50 | 47.50 | 2.81% | 650 |
| Nov 14, 2025 | 47.80 | 47.80 | 46.20 | 46.20 | 46.20 | -1.70% | 334 |
| Nov 13, 2025 | 47.00 | 47.40 | 46.20 | 47.00 | 47.00 | - | 459 |
| Nov 12, 2025 | 46.80 | 48.00 | 46.00 | 47.00 | 47.00 | 1.29% | 779 |
| Nov 11, 2025 | 45.80 | 46.40 | 45.20 | 46.40 | 46.40 | 2.43% | 635 |
| Nov 10, 2025 | 44.60 | 45.40 | 44.40 | 45.30 | 45.30 | 1.57% | 4,619 |
| Nov 7, 2025 | 43.50 | 44.60 | 42.40 | 44.60 | 44.60 | 3.24% | 3,593 |
| Nov 6, 2025 | 43.40 | 43.40 | 42.40 | 43.20 | 43.20 | 0.93% | 299 |
| Nov 5, 2025 | 43.00 | 43.50 | 42.80 | 42.80 | 42.80 | -0.47% | 317 |
| Nov 4, 2025 | 43.90 | 43.90 | 42.80 | 43.00 | 43.00 | 0.47% | 805 |
| Nov 3, 2025 | 44.40 | 44.40 | 42.70 | 42.80 | 42.80 | -3.60% | 943 |
| Oct 31, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | -0.67% | 479 |
| Oct 30, 2025 | 44.80 | 45.80 | 44.40 | 44.70 | 44.70 | 0.22% | 610 |
| Oct 29, 2025 | 46.20 | 46.20 | 44.60 | 44.60 | 44.60 | -1.55% | 605 |
| Oct 28, 2025 | 45.80 | 46.20 | 45.00 | 45.30 | 45.30 | -1.09% | 1,296 |
| Oct 27, 2025 | 47.40 | 47.60 | 45.50 | 45.80 | 45.80 | -0.65% | 2,506 |
| Oct 24, 2025 | 46.70 | 46.70 | 46.10 | 46.10 | 46.10 | -1.91% | 318 |
| Oct 23, 2025 | 46.20 | 47.00 | 45.70 | 47.00 | 47.00 | 2.84% | 1,498 |
| Oct 22, 2025 | 46.00 | 46.00 | 45.50 | 45.70 | 45.70 | -1.08% | 675 |
| Oct 21, 2025 | 46.00 | 46.20 | 45.40 | 46.20 | 46.20 | 1.09% | 642 |
| Oct 20, 2025 | 46.80 | 46.80 | 45.60 | 45.70 | 45.70 | -1.51% | 257 |
| Oct 17, 2025 | 47.80 | 47.80 | 46.00 | 46.40 | 46.40 | -2.93% | 501 |
| Oct 16, 2025 | 46.60 | 47.90 | 46.50 | 47.80 | 47.80 | 2.58% | 983 |
| Oct 15, 2025 | 45.80 | 46.80 | 45.00 | 46.60 | 46.60 | 1.75% | 1,146 |
| Oct 14, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.09% | 1,267 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 892 |
| Oct 10, 2025 | 45.40 | 45.50 | 44.80 | 45.00 | 45.00 | -0.44% | 1,389 |
| Oct 9, 2025 | 45.60 | 46.00 | 45.20 | 45.20 | 45.20 | -1.31% | 646 |
| Oct 8, 2025 | 46.10 | 46.40 | 45.80 | 45.80 | 45.80 | -0.22% | 447 |
| Oct 7, 2025 | 45.50 | 46.00 | 45.10 | 45.90 | 45.90 | -1.29% | 1,823 |
| Oct 6, 2025 | 47.00 | 47.50 | 46.40 | 46.50 | 46.50 | -1.48% | 951 |
| Oct 3, 2025 | 46.80 | 47.80 | 46.40 | 47.20 | 47.20 | 0.85% | 407 |
| Oct 2, 2025 | 47.00 | 47.20 | 46.20 | 46.80 | 46.80 | -0.43% | 457 |
| Oct 1, 2025 | 46.30 | 47.20 | 45.40 | 47.00 | 47.00 | 2.17% | 2,862 |
| Sep 30, 2025 | 46.80 | 46.80 | 45.50 | 46.00 | 46.00 | 0.66% | 881 |
| Sep 29, 2025 | 47.60 | 47.90 | 45.20 | 45.70 | 45.70 | -3.18% | 994 |
| Sep 26, 2025 | 48.20 | 49.30 | 47.20 | 47.20 | 47.20 | -2.88% | 709 |
| Sep 25, 2025 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | -2.02% | 1,906 |
| Sep 24, 2025 | 50.40 | 50.60 | 49.60 | 49.60 | 49.60 | -0.80% | 195 |
| Sep 23, 2025 | 50.20 | 50.80 | 49.90 | 50.00 | 50.00 | -0.79% | 1,192 |
| Sep 22, 2025 | 50.40 | 50.60 | 49.90 | 50.40 | 50.40 | 1.00% | 746 |