Dolfines SA (EPA:ALDOL)
France · Delayed Price · Currency is EUR 1.170
0.00 (0.00%)
Feb 11, 2026, 2:06 PM CET
Dolfines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 1.69% | 2,262 |
| Jan 15, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 8.46% | 67 |
| Jan 14, 2026 | 1.45 | 1.48 | 1.33 | 1.36 | 1.36 | -8.11% | 897 |
| Jan 13, 2026 | 1.55 | 1.59 | 1.40 | 1.48 | 1.48 | -1.33% | 6,319 |
| Jan 12, 2026 | 1.51 | 1.59 | 1.50 | 1.50 | 1.50 | - | 9,959 |
| Jan 9, 2026 | 1.50 | 1.65 | 1.50 | 1.50 | 1.50 | - | 15,801 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -1.96% | 5,607 |
| Jan 7, 2026 | 1.49 | 1.60 | 1.48 | 1.53 | 1.53 | 3.73% | 11,018 |
| Jan 6, 2026 | 1.48 | 1.49 | 1.40 | 1.48 | 1.48 | 10.49% | 6,830 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.64% | 2,531 |
| Jan 2, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 7.28% | 221 |
| Dec 31, 2025 | 1.27 | 1.40 | 1.27 | 1.31 | 1.31 | -5.78% | 453 |
| Dec 30, 2025 | 1.20 | 1.39 | 1.20 | 1.39 | 1.39 | 10.36% | 5,030 |
| Dec 29, 2025 | 1.15 | 1.26 | 1.11 | 1.26 | 1.26 | 12.56% | 8,578 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 1,564 |
| Dec 23, 2025 | 1.09 | 1.19 | 1.06 | 1.11 | 1.11 | -4.33% | 14,946 |
| Dec 22, 2025 | 1.15 | 1.23 | 1.15 | 1.16 | 1.16 | -6.48% | 6,254 |
| Dec 19, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 2.07% | 1,858 |
| Dec 18, 2025 | 1.20 | 1.30 | 1.11 | 1.21 | 1.21 | -6.92% | 6,986 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.20 | 1.30 | 1.30 | 4.00% | 3,614 |
| Dec 16, 2025 | 1.20 | 1.33 | 1.20 | 1.25 | 1.25 | -3.85% | 810 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.13 | 1.30 | 1.30 | -2.99% | 6,922 |
| Dec 12, 2025 | 1.38 | 1.41 | 1.27 | 1.34 | 1.34 | -1.47% | 2,849 |
| Dec 11, 2025 | 1.42 | 1.45 | 1.30 | 1.36 | 1.36 | 1.49% | 9,274 |
| Dec 10, 2025 | 1.43 | 1.44 | 1.34 | 1.34 | 1.34 | -8.22% | 3,192 |
| Dec 9, 2025 | 1.46 | 1.50 | 1.42 | 1.46 | 1.46 | - | 3,862 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | - | 757 |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.46% | 14 |
| Dec 4, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | - | 30 |
| Dec 3, 2025 | 1.62 | 1.62 | 1.50 | 1.60 | 1.60 | 8.50% | 2,692 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.47 | 1.47 | 1.47 | -10.91% | 1,266 |
| Dec 1, 2025 | 1.51 | 1.68 | 1.51 | 1.65 | 1.65 | 9.27% | 3,336 |