Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 49.40
-0.50 (-1.00%)
Dec 22, 2025, 4:39 PM CET
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |