Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 22.60
+0.60 (2.73%)
Nov 12, 2026, 9:05 AM CET
Delta Plus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 297 |
| Nov 11, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 1,724 |
| Nov 10, 2026 | 22.00 | 23.00 | 21.60 | 22.60 | 22.60 | 2.73% | 7,439 |
| Nov 9, 2026 | 22.50 | 22.90 | 21.80 | 22.00 | 22.00 | -2.22% | 5,863 |
| Nov 6, 2026 | 22.60 | 24.00 | 21.60 | 22.50 | 22.50 | -4.66% | 8,716 |
| Nov 5, 2026 | 23.30 | 24.00 | 23.20 | 23.60 | 23.60 | 0.85% | 3,973 |
| Nov 4, 2026 | 22.60 | 23.40 | 22.30 | 23.40 | 23.40 | 4.46% | 3,908 |
| Nov 3, 2026 | 22.00 | 22.70 | 21.60 | 22.40 | 22.40 | 1.82% | 10,632 |
| Nov 2, 2026 | 22.20 | 22.20 | 21.20 | 22.00 | 22.00 | - | 5,261 |
| Oct 30, 2026 | 21.00 | 22.20 | 20.90 | 22.00 | 22.00 | 7.84% | 5,471 |
| Oct 29, 2026 | 19.85 | 20.80 | 19.85 | 20.40 | 20.40 | 2.26% | 6,047 |
| Oct 28, 2026 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | 0.50% | 7,172 |
| Oct 27, 2026 | 20.10 | 20.10 | 19.80 | 19.85 | 19.85 | -1.24% | 1,603 |
| Oct 26, 2026 | 19.20 | 20.60 | 19.15 | 20.10 | 20.10 | 3.08% | 10,914 |
| Oct 23, 2026 | 19.90 | 19.90 | 19.15 | 19.50 | 19.50 | -2.01% | 5,697 |
| Oct 22, 2026 | 19.90 | 20.30 | 19.60 | 19.90 | 19.90 | - | 3,729 |
| Oct 21, 2026 | 20.60 | 20.80 | 19.55 | 19.90 | 19.90 | -5.24% | 11,848 |
| Oct 20, 2026 | 21.70 | 22.10 | 20.40 | 21.00 | 21.00 | -3.67% | 2,348 |
| Oct 19, 2026 | 22.30 | 22.50 | 21.80 | 21.80 | 21.80 | -3.54% | 4,414 |
| Oct 16, 2026 | 23.40 | 23.40 | 22.30 | 22.60 | 22.60 | -3.42% | 6,984 |
| Oct 15, 2026 | 23.70 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 679 |
| Oct 14, 2026 | 23.00 | 23.80 | 22.60 | 23.80 | 23.80 | 1.71% | 1,282 |
| Oct 13, 2026 | 22.90 | 23.40 | 22.30 | 23.40 | 23.40 | 1.74% | 2,874 |
| Oct 12, 2026 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 1,368 |
| Oct 9, 2026 | 22.90 | 23.30 | 22.70 | 22.80 | 22.80 | -1.72% | 3,238 |
| Oct 8, 2026 | 23.80 | 24.00 | 22.90 | 23.20 | 23.20 | -2.52% | 3,305 |
| Oct 7, 2026 | 25.00 | 25.00 | 23.00 | 23.80 | 23.80 | -4.80% | 5,161 |
| Oct 6, 2026 | 25.40 | 25.60 | 24.80 | 25.00 | 25.00 | -1.96% | 1,881 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 4,599 |
| Oct 2, 2026 | 26.70 | 26.70 | 25.80 | 26.00 | 26.00 | -2.26% | 1,152 |
| Oct 1, 2026 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.92% | 1,065 |
| Sep 30, 2026 | 28.00 | 28.00 | 27.10 | 27.40 | 27.40 | -0.72% | 1,689 |
| Sep 29, 2026 | 27.00 | 27.60 | 26.90 | 27.60 | 27.60 | 3.37% | 7,170 |
| Sep 28, 2026 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -4.64% | 1,691 |
| Sep 25, 2026 | 27.70 | 28.00 | 27.50 | 28.00 | 28.00 | 1.08% | 1,311 |
| Sep 24, 2026 | 27.70 | 27.90 | 27.30 | 27.70 | 27.70 | - | 2,151 |
| Sep 23, 2026 | 28.80 | 28.80 | 27.70 | 27.70 | 27.70 | -2.12% | 1,467 |
| Sep 22, 2026 | 28.50 | 28.80 | 28.10 | 28.30 | 28.30 | -2.41% | 2,056 |
| Sep 21, 2026 | 29.10 | 29.30 | 28.80 | 29.00 | 29.00 | -1.69% | 1,054 |
| Sep 18, 2026 | 29.40 | 29.50 | 29.10 | 29.50 | 29.50 | -1.99% | 948 |
| Sep 17, 2026 | 29.80 | 30.10 | 29.20 | 30.10 | 30.10 | 0.33% | 1,519 |
| Sep 16, 2026 | 30.00 | 30.60 | 30.00 | 30.00 | 30.00 | -0.66% | 525 |
| Sep 15, 2026 | 30.90 | 31.00 | 29.70 | 30.20 | 30.20 | -1.31% | 1,846 |
| Sep 14, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -3.47% | 2,204 |
| Sep 11, 2026 | 32.00 | 32.20 | 31.60 | 31.70 | 31.70 | -1.55% | 569 |
| Sep 10, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 1.90% | 512 |
| Sep 9, 2026 | 31.90 | 32.50 | 31.60 | 31.60 | 31.60 | -0.94% | 1,177 |
| Sep 8, 2026 | 32.20 | 32.40 | 31.90 | 31.90 | 31.90 | -0.93% | 1,099 |
| Sep 7, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -0.62% | 819 |
| Sep 4, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -1.52% | 1,764 |