Dolfines SA (EPA:ALDOL)
France · Delayed Price · Currency is EUR 0.9640
-0.0360 (-3.60%)
Jun 5, 2026, 5:35 PM CET
Dolfines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.60% | 180 |
| Jun 4, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -8.26% | 266 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5 |
| Jun 2, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 3.81% | 551 |
| Jun 1, 2026 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 8.92% | 2,161 |
| May 29, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.41% | 635 |
| May 28, 2026 | 1.03 | 1.03 | 0.95 | 1.03 | 1.03 | - | 2,260 |
| May 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 1,000 |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 25 |
| May 25, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | - | 3,015 |
| May 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 21, 2026 | 1.03 | 1.03 | 0.95 | 1.03 | 1.03 | -0.49% | 1,045 |
| May 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 200 |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 22 |
| May 18, 2026 | 0.95 | 1.04 | 0.95 | 1.03 | 1.03 | 8.42% | 1,024 |
| May 15, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.86% | 562 |
| May 14, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 6.07% | 317 |
| 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 |