Dolfines SA (EPA:ALDOL)
France · Delayed Price · Currency is EUR 1.900
+0.040 (2.15%)
Sep 5, 2025, 10:39 AM CET
Dolfines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | 2.15% | 3,872 |
| Sep 4, 2025 | 1.90 | 2.00 | 1.85 | 1.86 | 1.86 | -4.62% | 2,912 |
| Sep 3, 2025 | 1.90 | 1.97 | 1.89 | 1.95 | 1.95 | -2.01% | 2,868 |
| Sep 2, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | -2.93% | 1,680 |
| Sep 1, 2025 | 2.00 | 2.07 | 1.89 | 2.05 | 2.05 | 1.49% | 8,235 |
| Aug 29, 2025 | 1.90 | 2.06 | 1.89 | 2.02 | 2.02 | 3.59% | 11,997 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 3.72% | 290 |
| Aug 27, 2025 | 1.86 | 1.96 | 1.82 | 1.88 | 1.88 | 1.62% | 3,003 |
| Aug 26, 2025 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -6.09% | 2,520 |
| Aug 25, 2025 | 2.07 | 2.07 | 1.80 | 1.97 | 1.97 | 2.60% | 9,764 |
| Aug 22, 2025 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -3.03% | 1,371 |
| Aug 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | 200 |
| Aug 20, 2025 | 2.04 | 2.10 | 1.95 | 2.02 | 2.02 | -1.46% | 3,160 |
| Aug 19, 2025 | 1.92 | 2.09 | 1.92 | 2.05 | 2.05 | 6.77% | 5,920 |
| Aug 18, 2025 | 2.02 | 2.20 | 1.92 | 1.92 | 1.92 | -6.80% | 15,990 |
| Aug 15, 2025 | 2.10 | 2.17 | 2.06 | 2.06 | 2.06 | -4.19% | 17,077 |
| Aug 14, 2025 | 1.90 | 2.25 | 1.90 | 2.15 | 2.15 | 9.69% | 59,598 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 250 |
| Aug 12, 2025 | 2.00 | 2.00 | 1.86 | 1.95 | 1.95 | -1.52% | 5,910 |
| Aug 11, 2025 | 1.90 | 2.00 | 1.85 | 1.98 | 1.98 | 8.79% | 10,909 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -2.15% | 2,587 |
| Aug 7, 2025 | 1.86 | 1.95 | 1.86 | 1.86 | 1.86 | 0.54% | 1,198 |
| Aug 6, 2025 | 1.90 | 1.98 | 1.85 | 1.85 | 1.85 | -2.63% | 8,449 |
| Aug 5, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 4.40% | 7,710 |
| Aug 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 3.41% | 204 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | - | 592 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -6.38% | 2,483 |
| Jul 30, 2025 | 1.78 | 1.90 | 1.78 | 1.88 | 1.88 | 9.30% | 1,550 |
| Jul 29, 2025 | 1.70 | 1.80 | 1.70 | 1.72 | 1.72 | 1.18% | 11,780 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.67 | 1.70 | 1.70 | -10.99% | 20,923 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.85 | 1.91 | 1.91 | -4.02% | 7,258 |
| Jul 24, 2025 | 1.95 | 1.99 | 1.90 | 1.99 | 1.99 | 2.05% | 3,436 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | 3.17% | 4,835 |
| Jul 22, 2025 | 1.90 | 2.02 | 1.87 | 1.89 | 1.89 | 1.07% | 3,474 |
| Jul 21, 2025 | 1.94 | 2.10 | 1.87 | 1.87 | 1.87 | -6.50% | 29,091 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -0.99% | 420 |
| Jul 17, 2025 | 2.00 | 2.05 | 1.95 | 2.02 | 2.02 | 1.00% | 3,387 |
| Jul 16, 2025 | 2.04 | 2.04 | 1.92 | 2.00 | 2.00 | 1.52% | 100 |
| Jul 15, 2025 | 1.95 | 2.05 | 1.85 | 1.97 | 1.97 | 3.68% | 2,630 |
| Jul 14, 2025 | 2.02 | 2.15 | 1.84 | 1.90 | 1.90 | -7.77% | 19,213 |
| Jul 11, 2025 | 1.97 | 2.06 | 1.96 | 2.06 | 2.06 | -0.48% | 9,310 |
| Jul 10, 2025 | 2.10 | 2.15 | 2.03 | 2.07 | 2.07 | -3.72% | 7,301 |
| Jul 9, 2025 | 2.17 | 2.17 | 2.08 | 2.15 | 2.15 | -2.27% | 1,803 |
| Jul 8, 2025 | 2.18 | 2.20 | 2.12 | 2.20 | 2.20 | -3.51% | 3,206 |
| Jul 7, 2025 | 2.30 | 2.47 | 2.10 | 2.28 | 2.28 | -8.06% | 34,839 |
| Jul 4, 2025 | 2.30 | 2.49 | 2.30 | 2.48 | 2.48 | -1.20% | 8,182 |
| Jul 3, 2025 | 2.54 | 2.54 | 2.30 | 2.51 | 2.51 | 0.40% | 12,397 |
| Jul 2, 2025 | 2.30 | 2.55 | 2.30 | 2.50 | 2.50 | 4.17% | 19,419 |
| Jul 1, 2025 | 2.25 | 2.55 | 2.22 | 2.40 | 2.40 | 1.69% | 22,732 |
| Jun 30, 2025 | 2.39 | 2.39 | 2.20 | 2.36 | 2.36 | - | 6,161 |