Dolfines SA (EPA:ALDOL)
France · Delayed Price · Currency is EUR 1.160
-0.095 (-7.57%)
At close: Mar 27, 2026
Dolfines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.25 | 1.15 | 1.16 | 1.16 | -7.57% | 320 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 300 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 5 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | - | 170 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -3.61% | 439 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 6.41% | 937 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.30% | 1,759 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 20 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 16, 2026 | 1.29 | 1.29 | 1.18 | 1.26 | 1.26 | -1.56% | 26 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.19 | 1.28 | 1.28 | -0.78% | 690 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 10.26% | 2,561 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -1.27% | 906 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -7.78% | 2,695 |
| Mar 9, 2026 | 1.27 | 1.38 | 1.27 | 1.29 | 1.29 | 7.08% | 7,187 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -4.76% | 1,776 |
| Mar 5, 2026 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | -1.95% | 3,694 |
| Mar 4, 2026 | 0.97 | 1.29 | 0.97 | 1.29 | 1.29 | 35.26% | 17,275 |
| Mar 3, 2026 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | -10.38% | 1,808 |
| Mar 2, 2026 | 0.97 | 1.07 | 0.97 | 1.06 | 1.06 | -0.47% | 109 |
| Feb 27, 2026 | 1.03 | 1.07 | 0.97 | 1.07 | 1.07 | -0.93% | 812 |
| Feb 26, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | 6.97% | 709 |
| Feb 25, 2026 | 1.00 | 1.06 | 0.91 | 1.01 | 1.01 | 0.50% | 5,234 |
| Feb 24, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 4,154 |
| Feb 23, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | -5.16% | 1,087 |
| Feb 20, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | - | 1,346 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | -0.47% | 1,416 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | - | 80 |
| Feb 17, 2026 | 1.07 | 1.17 | 1.07 | 1.07 | 1.07 | -8.15% | 58 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.07 | 1.17 | 1.17 | 1.30% | 323 |
| Feb 13, 2026 | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | -1.29% | 246 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 4 |
| Feb 11, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 8.84% | 2,262 |
| Feb 10, 2026 | 1.00 | 1.18 | 1.00 | 1.08 | 1.08 | 7.72% | 5,092 |
| Feb 9, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 3.96% | 6,272 |
| Feb 6, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 4.35% | 2,587 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -4.96% | 1,776 |
| Feb 4, 2026 | 0.90 | 0.97 | 0.88 | 0.97 | 0.97 | -0.82% | 7,099 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 8.69% | 2,729 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.81 | 0.90 | 0.90 | -4.47% | 7,154 |
| Jan 30, 2026 | 1.17 | 1.17 | 0.94 | 0.94 | 0.94 | -31.39% | 37,223 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.36% | 526 |
| Jan 28, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | - | 356 |
| Jan 27, 2026 | 1.28 | 1.41 | 1.25 | 1.38 | 1.38 | 1.85% | 735 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -4.59% | 3,780 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 1.07% | 735 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 161 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 25 |
| Jan 20, 2026 | 1.42 | 1.45 | 1.36 | 1.45 | 1.45 | - | 627 |
| Jan 19, 2026 | 1.39 | 1.52 | 1.36 | 1.45 | 1.45 | -3.33% | 2,958 |