Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 55.80
-1.60 (-2.79%)
Aug 1, 2025, 3:54 PM CET
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.70% | 352 |
| 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 |
| Jun 25, 2025 | 44.00 | 44.00 | 42.80 | 42.80 | 42.80 | -1.38% | 2,343 |
| Jun 24, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | - | 470 |
| Jun 23, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 672 |
| Jun 20, 2025 | 43.80 | 44.00 | 43.30 | 44.00 | 44.00 | 4.27% | 906 |
| Jun 19, 2025 | 45.00 | 45.10 | 42.20 | 42.20 | 42.20 | -5.17% | 1,541 |
| Jun 18, 2025 | 46.50 | 46.50 | 44.50 | 44.50 | 44.50 | -2.41% | 810 |
| Jun 17, 2025 | 45.60 | 46.30 | 45.60 | 45.60 | 44.55 | -0.87% | 490 |
| Jun 16, 2025 | 46.80 | 47.80 | 46.00 | 46.00 | 44.94 | -3.36% | 1,234 |
| Jun 13, 2025 | 48.60 | 48.60 | 47.10 | 47.60 | 46.50 | 0.85% | 1,072 |
| Jun 12, 2025 | 48.00 | 48.00 | 47.20 | 47.20 | 46.11 | -1.26% | 2,539 |
| Jun 11, 2025 | 48.10 | 48.30 | 47.80 | 47.80 | 46.70 | -1.04% | 624 |
| Jun 10, 2025 | 49.10 | 49.10 | 48.30 | 48.30 | 47.19 | -1.02% | 587 |
| Jun 9, 2025 | 49.00 | 49.90 | 48.80 | 48.80 | 47.68 | -0.81% | 752 |
| Jun 6, 2025 | 50.00 | 50.20 | 49.20 | 49.20 | 48.07 | - | 497 |
| Jun 5, 2025 | 51.80 | 52.00 | 49.20 | 49.20 | 48.07 | -5.75% | 295 |
| Jun 4, 2025 | 52.00 | 52.80 | 52.00 | 52.20 | 51.00 | 0.38% | 168 |
| Jun 3, 2025 | 52.20 | 53.00 | 52.00 | 52.00 | 50.80 | - | 620 |
| Jun 2, 2025 | 52.20 | 53.20 | 52.00 | 52.00 | 50.80 | -0.76% | 1,204 |
| May 30, 2025 | 52.60 | 53.00 | 52.40 | 52.40 | 51.19 | -0.38% | 39 |
| May 29, 2025 | 53.40 | 53.40 | 52.60 | 52.60 | 51.39 | -0.38% | 634 |
| May 28, 2025 | 52.80 | 53.20 | 52.60 | 52.80 | 51.58 | 0.38% | 631 |
| May 27, 2025 | 52.40 | 53.20 | 52.40 | 52.60 | 51.39 | -0.75% | 1,512 |
| May 26, 2025 | 52.00 | 53.40 | 52.00 | 53.00 | 51.78 | 1.53% | 1,814 |