Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 40.70
-1.00 (-2.40%)
Apr 24, 2026, 5:38 PM CET
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.10 | 45.40 | 41.70 | 41.70 | 41.70 | -6.50% | 3,270 |
| Apr 22, 2026 | 44.80 | 45.80 | 44.60 | 44.60 | 44.60 | 2.06% | 3,508 |
| Apr 21, 2026 | 42.90 | 43.70 | 42.60 | 43.70 | 43.70 | 0.69% | 524 |
| Apr 20, 2026 | 43.40 | 43.40 | 42.20 | 43.40 | 43.40 | 0.93% | 1,132 |
| Apr 17, 2026 | 42.90 | 43.60 | 42.50 | 43.00 | 43.00 | 4.88% | 1,787 |
| Apr 16, 2026 | 42.00 | 43.20 | 41.00 | 41.00 | 41.00 | -1.44% | 5,772 |
| Apr 15, 2026 | 42.70 | 43.60 | 41.60 | 41.60 | 41.60 | -2.58% | 914 |
| Apr 14, 2026 | 42.50 | 43.30 | 42.00 | 42.70 | 42.70 | 2.15% | 1,147 |
| Apr 13, 2026 | 39.70 | 41.90 | 39.70 | 41.80 | 41.80 | 5.29% | 4,712 |
| Apr 10, 2026 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | -0.25% | 814 |
| Apr 9, 2026 | 39.80 | 39.90 | 39.60 | 39.80 | 39.80 | -0.50% | 832 |
| Apr 8, 2026 | 40.00 | 40.80 | 39.80 | 40.00 | 40.00 | - | 2,522 |
| Apr 7, 2026 | 40.30 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 938 |
| Apr 2, 2026 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -0.25% | 779 |
| Apr 1, 2026 | 41.30 | 42.20 | 40.60 | 40.60 | 40.60 | -1.69% | 983 |
| Mar 31, 2026 | 41.60 | 41.60 | 40.60 | 41.30 | 41.30 | -0.96% | 738 |
| Mar 30, 2026 | 41.80 | 42.30 | 41.70 | 41.70 | 41.70 | -0.95% | 314 |
| Mar 27, 2026 | 43.30 | 43.30 | 41.80 | 42.10 | 42.10 | -0.71% | 301 |
| Mar 26, 2026 | 41.60 | 43.30 | 41.60 | 42.40 | 42.40 | 0.95% | 865 |
| Mar 25, 2026 | 41.20 | 42.30 | 41.20 | 42.00 | 42.00 | 0.24% | 263 |
| Mar 24, 2026 | 42.00 | 42.00 | 41.60 | 41.90 | 41.90 | 1.70% | 188 |
| Mar 23, 2026 | 40.60 | 41.60 | 40.40 | 41.20 | 41.20 | 1.48% | 734 |
| Mar 20, 2026 | 40.70 | 41.40 | 40.20 | 40.60 | 40.60 | 0.50% | 1,533 |
| Mar 19, 2026 | 40.00 | 40.40 | 39.90 | 40.40 | 40.40 | 1.00% | 458 |
| Mar 18, 2026 | 39.80 | 40.30 | 39.80 | 40.00 | 40.00 | 0.76% | 951 |
| Mar 17, 2026 | 40.10 | 40.10 | 39.70 | 39.70 | 39.70 | -0.75% | 260 |
| Mar 16, 2026 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | -1.72% | 377 |
| Mar 13, 2026 | 39.90 | 40.70 | 39.80 | 40.70 | 40.70 | 2.52% | 693 |
| Mar 12, 2026 | 40.50 | 40.50 | 39.50 | 39.70 | 39.70 | -2.22% | 1,364 |
| Mar 11, 2026 | 41.00 | 41.00 | 39.60 | 40.60 | 40.60 | -0.73% | 2,040 |
| Mar 10, 2026 | 42.00 | 42.00 | 40.90 | 40.90 | 40.90 | -0.49% | 2,447 |
| Mar 9, 2026 | 42.50 | 42.50 | 41.10 | 41.10 | 41.10 | -4.20% | 3,512 |
| Mar 6, 2026 | 44.30 | 44.30 | 42.80 | 42.90 | 42.90 | -2.72% | 1,071 |
| Mar 5, 2026 | 45.00 | 45.10 | 44.10 | 44.10 | 44.10 | -2.43% | 4,157 |
| Mar 4, 2026 | 45.30 | 45.30 | 42.60 | 45.20 | 45.20 | -1.74% | 5,798 |
| Mar 3, 2026 | 47.50 | 48.60 | 45.40 | 46.00 | 46.00 | -4.17% | 2,106 |
| Mar 2, 2026 | 48.50 | 49.00 | 47.70 | 48.00 | 48.00 | -1.23% | 768 |
| Feb 27, 2026 | 49.00 | 49.00 | 48.20 | 48.60 | 48.60 | - | 978 |
| Feb 26, 2026 | 48.20 | 49.00 | 47.50 | 48.60 | 48.60 | 2.97% | 2,412 |
| Feb 25, 2026 | 49.00 | 49.00 | 47.20 | 47.20 | 47.20 | -2.68% | 656 |
| Feb 24, 2026 | 49.60 | 49.60 | 48.50 | 48.50 | 48.50 | -2.41% | 602 |
| Feb 23, 2026 | 51.20 | 51.20 | 49.60 | 49.70 | 49.70 | -3.68% | 1,147 |
| Feb 20, 2026 | 51.40 | 52.00 | 51.20 | 51.60 | 51.60 | 0.39% | 301 |
| Feb 19, 2026 | 51.60 | 52.60 | 51.40 | 51.40 | 51.40 | -1.91% | 892 |
| Feb 18, 2026 | 52.40 | 52.60 | 51.20 | 52.40 | 52.40 | - | 979 |
| Feb 17, 2026 | 52.20 | 53.00 | 52.00 | 52.40 | 52.40 | - | 487 |
| Feb 16, 2026 | 52.40 | 53.40 | 50.80 | 52.40 | 52.40 | -4.73% | 3,369 |
| Feb 13, 2026 | 55.00 | 56.00 | 50.80 | 55.00 | 55.00 | -4.51% | 7,626 |
| Feb 12, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 1,834 |
| Feb 11, 2026 | 54.60 | 59.00 | 54.00 | 58.00 | 58.00 | 7.41% | 7,500 |