Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 49.50
-0.50 (-1.00%)
Sep 4, 2025, 3:10 PM CET
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.80 | 51.20 | 50.00 | 50.00 | 50.00 | -1.57% | 368 |
| Sep 2, 2025 | 51.60 | 51.60 | 50.00 | 50.80 | 50.80 | -4.15% | 2,331 |
| Sep 1, 2025 | 53.60 | 53.60 | 52.40 | 53.00 | 53.00 | 1.53% | 672 |
| Aug 29, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.76% | 1,305 |
| Aug 28, 2025 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | 0.79% | 256 |
| Aug 27, 2025 | 50.40 | 50.60 | 50.40 | 50.40 | 50.40 | 0.80% | 294 |
| Aug 26, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.40% | 402 |
| Aug 25, 2025 | 51.20 | 52.80 | 50.20 | 50.20 | 50.20 | -3.09% | 1,329 |
| Aug 22, 2025 | 51.80 | 52.60 | 51.80 | 51.80 | 51.80 | -0.38% | 44 |
| Aug 21, 2025 | 51.80 | 53.00 | 51.60 | 52.00 | 52.00 | - | 412 |
| Aug 20, 2025 | 51.00 | 52.60 | 51.00 | 52.00 | 52.00 | 2.36% | 1,003 |
| Aug 19, 2025 | 51.00 | 51.20 | 50.40 | 50.80 | 50.80 | 1.20% | 483 |
| Aug 18, 2025 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -1.57% | 903 |
| Aug 15, 2025 | 51.60 | 51.60 | 50.40 | 51.00 | 51.00 | -1.16% | 891 |
| Aug 14, 2025 | 53.00 | 53.20 | 51.60 | 51.60 | 51.60 | -3.37% | 1,900 |
| Aug 13, 2025 | 53.40 | 53.60 | 53.20 | 53.40 | 53.40 | 0.38% | 1,111 |
| Aug 12, 2025 | 55.00 | 55.00 | 53.20 | 53.20 | 53.20 | -4.66% | 1,378 |
| Aug 11, 2025 | 56.20 | 56.20 | 55.20 | 55.80 | 55.80 | -1.06% | 520 |
| Aug 8, 2025 | 55.80 | 56.40 | 55.20 | 56.40 | 56.40 | 1.08% | 513 |
| Aug 7, 2025 | 55.80 | 56.80 | 55.60 | 55.80 | 55.80 | -1.06% | 396 |
| Aug 6, 2025 | 55.80 | 56.80 | 55.60 | 56.40 | 56.40 | -0.35% | 850 |
| Aug 5, 2025 | 55.80 | 56.80 | 55.80 | 56.60 | 56.60 | - | 1,256 |
| Aug 4, 2025 | 56.80 | 56.80 | 55.60 | 56.60 | 56.60 | 0.35% | 752 |
| Aug 1, 2025 | 58.00 | 58.00 | 55.80 | 56.40 | 56.40 | -1.74% | 666 |
| Jul 31, 2025 | 57.40 | 58.20 | 57.40 | 57.40 | 57.40 | - | 763 |
| Jul 30, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.35% | 544 |
| Jul 29, 2025 | 59.40 | 59.40 | 57.60 | 57.60 | 57.60 | -2.70% | 888 |
| Jul 28, 2025 | 59.20 | 59.40 | 57.40 | 59.20 | 59.20 | 2.07% | 2,006 |
| Jul 25, 2025 | 55.60 | 59.80 | 55.60 | 58.00 | 58.00 | 2.47% | 3,003 |
| Jul 24, 2025 | 56.00 | 56.60 | 55.40 | 56.60 | 56.60 | 1.07% | 1,288 |
| Jul 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.71% | 1,498 |
| Jul 22, 2025 | 56.00 | 56.80 | 56.00 | 56.40 | 56.40 | -0.35% | 593 |
| Jul 21, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.43% | 963 |
| Jul 18, 2025 | 56.60 | 56.60 | 55.80 | 55.80 | 55.80 | - | 399 |
| Jul 17, 2025 | 55.80 | 56.20 | 55.00 | 55.80 | 55.80 | -1.06% | 1,075 |
| Jul 16, 2025 | 55.80 | 56.40 | 54.60 | 56.40 | 56.40 | 1.08% | 1,035 |
| Jul 15, 2025 | 55.40 | 56.00 | 55.40 | 55.80 | 55.80 | -0.36% | 472 |
| Jul 14, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.08% | 339 |
| Jul 11, 2025 | 55.80 | 55.80 | 54.00 | 55.40 | 55.40 | 0.73% | 945 |
| Jul 10, 2025 | 55.00 | 55.40 | 54.80 | 55.00 | 55.00 | - | 1,078 |
| Jul 9, 2025 | 52.80 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 2,315 |
| Jul 8, 2025 | 52.00 | 52.60 | 51.00 | 52.00 | 52.00 | 1.17% | 827 |
| Jul 7, 2025 | 51.80 | 51.80 | 50.20 | 51.40 | 51.40 | 3.84% | 1,206 |
| Jul 4, 2025 | 47.30 | 50.00 | 47.30 | 49.50 | 49.50 | 3.77% | 2,347 |
| Jul 3, 2025 | 48.30 | 48.30 | 47.60 | 47.70 | 47.70 | 0.63% | 1,090 |
| Jul 2, 2025 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | -1.04% | 2,941 |
| Jul 1, 2025 | 48.80 | 50.00 | 45.80 | 47.90 | 47.90 | 2.35% | 11,598 |
| Jun 30, 2025 | 46.80 | 47.50 | 46.00 | 46.80 | 46.80 | 2.86% | 1,262 |
| Jun 27, 2025 | 43.30 | 47.20 | 43.30 | 45.50 | 45.50 | 5.32% | 3,747 |
| Jun 26, 2025 | 42.80 | 43.90 | 42.80 | 43.20 | 43.20 | 0.93% | 539 |