Dolfines SA (EPA:ALDOL)
France · Delayed Price · Currency is EUR 0.9500
-0.0240 (-2.46%)
Oct 20, 2026, 4:51 PM CET
Dolfines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.46% | 1,728 |
| Oct 19, 2026 | 0.89 | 0.98 | 0.89 | 0.97 | 0.97 | 9.19% | 4,133 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | -4.70% | 901 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.88 | 0.94 | 0.94 | -4.49% | 2,115 |
| Oct 14, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.61% | 2,411 |
| Oct 13, 2026 | 1.01 | 1.01 | 0.92 | 1.00 | 1.00 | -0.90% | 1,020 |
| Oct 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.48% | 100 |
| Oct 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -10.00% | 2,100 |
| Oct 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 7.37% | 435 |
| Oct 7, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 7,838 |
| Oct 6, 2026 | 1.09 | 1.10 | 0.99 | 1.00 | 1.00 | -8.68% | 7,315 |
| Oct 5, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 4.29% | 2,001 |
| Oct 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 5 |
| Oct 1, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -9.17% | 2,984 |
| Sep 30, 2026 | 1.11 | 1.11 | 1.02 | 1.09 | 1.09 | 6.86% | 130 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 412 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | - | 1,394 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 11 |
| Sep 23, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -0.49% | 1,705 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 38 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.43% | 341 |
| Sep 18, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -1.87% | 1,385 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 130 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 15, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | - | 91 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 258 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 15 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 95 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.76% | 200 |
| Sep 3, 2026 | 1.17 | 1.23 | 1.14 | 1.16 | 1.16 | 1.75% | 4,924 |
| Sep 2, 2026 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | 10.14% | 4,107 |
| Sep 1, 2026 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | 0.98% | 801 |
| Aug 31, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 385 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.96% | 2,694 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 504 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 311 |
| Aug 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | 248 |
| Aug 24, 2026 | 1.10 | 1.18 | 1.05 | 1.05 | 1.05 | -8.70% | 311 |
| Aug 21, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 900 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 1,371 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.01 | 1.08 | 1.08 | -4.42% | 2,074 |
| Aug 17, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -0.44% | 148 |
| Aug 14, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.18% | 86 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 1,033 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.93% | 100 |