Dolfines SA (EPA:ALDOL)
France · Delayed Price · Currency is EUR 0.9220
+0.0020 (0.22%)
May 13, 2026, 1:29 PM CET
Dolfines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.22% | 1,201 |
| May 12, 2026 | 0.97 | 1.04 | 0.91 | 0.92 | 0.92 | -8.00% | 1,709 |
| May 11, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.31% | 588 |
| May 8, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.45% | 490 |
| May 7, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 5 |
| May 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 1,499 |
| May 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.47% | 1,637 |
| May 4, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 773 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 768 |
| Apr 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 680 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 391 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 16 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 570 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | 3 |
| Apr 21, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -1.35% | 135 |
| Apr 20, 2026 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.21% | 21 |
| Apr 17, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | - | 2,500 |
| Apr 16, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 1,135 |
| Apr 15, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 0.49% | 177 |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 31 |
| Apr 13, 2026 | 1.05 | 1.12 | 1.03 | 1.10 | 1.10 | 0.92% | 1,826 |
| Apr 10, 2026 | 1.03 | 1.19 | 1.03 | 1.09 | 1.09 | 5.83% | 2,089 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -7.62% | 980 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -7.08% | 1,372 |
| Apr 7, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 7.62% | 704 |
| Apr 2, 2026 | 1.13 | 1.21 | 1.12 | 1.12 | 1.12 | -1.33% | 500 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -7.76% | 628 |
| Mar 31, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -1.61% | 580 |
| Mar 30, 2026 | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | 7.33% | 1,082 |
| 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 |