Delta Plus Group (EPA:ALDLT)
France · Delayed Price · Currency is EUR 26.00
-0.60 (-2.26%)
Oct 2, 2026, 5:35 PM CET
Delta Plus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 33.80 | 33.80 | 32.90 | 32.90 | 32.90 | -2.08% | 3,639 |
| Sep 2, 2026 | 33.50 | 33.60 | 33.20 | 33.60 | 33.60 | 1.82% | 331 |
| Sep 1, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 1,153 |
| Aug 31, 2026 | 34.00 | 34.10 | 33.60 | 33.60 | 33.60 | -1.18% | 420 |
| Aug 28, 2026 | 34.90 | 35.00 | 33.80 | 34.00 | 34.00 | -2.58% | 2,754 |
| Aug 27, 2026 | 35.50 | 35.50 | 34.60 | 34.90 | 34.90 | -1.69% | 1,758 |
| Aug 26, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.93% | 2,749 |
| Aug 25, 2026 | 36.10 | 36.20 | 35.90 | 36.20 | 36.20 | 0.28% | 57 |
| Aug 24, 2026 | 36.40 | 36.50 | 36.10 | 36.10 | 36.10 | -1.10% | 275 |
| Aug 21, 2026 | 36.50 | 36.60 | 36.20 | 36.50 | 36.50 | 0.83% | 944 |
| Aug 20, 2026 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | 1.12% | 771 |
| Aug 19, 2026 | 36.10 | 36.10 | 35.80 | 35.80 | 35.80 | -0.56% | 370 |
| Aug 18, 2026 | 36.10 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | 744 |
| Aug 17, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | 363 |
| Aug 14, 2026 | 36.40 | 36.40 | 36.10 | 36.20 | 36.20 | -1.36% | 296 |
| Aug 13, 2026 | 36.30 | 36.80 | 36.30 | 36.70 | 36.70 | 0.82% | 548 |
| Aug 12, 2026 | 36.00 | 36.40 | 35.90 | 36.40 | 36.40 | 1.39% | 458 |
| Aug 11, 2026 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | -0.28% | 484 |
| Aug 10, 2026 | 35.80 | 36.60 | 35.50 | 36.00 | 36.00 | -0.28% | 2,929 |
| Aug 7, 2026 | 36.00 | 36.20 | 35.80 | 36.10 | 36.10 | 0.56% | 563 |
| Aug 6, 2026 | 35.80 | 36.00 | 35.80 | 35.90 | 35.90 | 0.28% | 402 |
| Aug 5, 2026 | 36.10 | 36.10 | 35.80 | 35.80 | 35.80 | -0.83% | 177 |
| Aug 4, 2026 | 36.20 | 36.20 | 35.80 | 36.10 | 36.10 | -0.28% | 228 |
| Aug 3, 2026 | 35.90 | 36.20 | 35.40 | 36.20 | 36.20 | 0.56% | 367 |
| Jul 31, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - | 661 |
| Jul 30, 2026 | 36.00 | 36.00 | 35.40 | 36.00 | 36.00 | 0.84% | 1,331 |
| Jul 29, 2026 | 35.90 | 36.00 | 35.50 | 35.70 | 35.70 | -0.56% | 120 |
| Jul 28, 2026 | 35.90 | 36.00 | 35.40 | 35.90 | 35.90 | 0.56% | 298 |
| Jul 27, 2026 | 36.00 | 36.00 | 35.00 | 35.70 | 35.70 | -0.28% | 1,031 |