Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.64	2.64	2.51	2.57	-	-3.02%	226
Mar 2, 2026	2.60	2.65	2.59	2.65	2.65	2.32%	2,077
Feb 27, 2026	2.47	2.61	2.47	2.59	2.59	1.57%	2,423
Feb 26, 2026	2.55	2.55	2.55	2.55	2.55	-	2,039
Feb 25, 2026	2.60	2.60	2.55	2.55	2.55	-2.67%	1,061
Feb 24, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	-
Feb 23, 2026	2.68	2.68	2.56	2.60	2.60	2.77%	4,986
Feb 20, 2026	2.68	2.69	2.53	2.53	2.53	1.61%	3,690
Feb 19, 2026	2.49	2.49	2.49	2.49	2.49	2.05%	-
Feb 18, 2026	2.44	2.44	2.44	2.44	2.44	-	75
Feb 17, 2026	2.48	2.48	2.44	2.44	2.44	-6.15%	1,737
Feb 16, 2026	2.64	2.77	2.50	2.60	2.60	-2.99%	17,877
Feb 13, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	47
Feb 12, 2026	2.52	2.60	2.52	2.60	2.60	0.78%	23,871
Feb 11, 2026	2.48	2.58	2.48	2.58	2.58	5.31%	16,647
Feb 10, 2026	2.48	2.49	2.45	2.45	2.45	-0.81%	6,659
Feb 9, 2026	2.44	2.49	2.44	2.47	2.47	6.01%	6,124
Feb 6, 2026	2.38	2.38	2.33	2.33	2.33	-2.10%	4,071
Feb 5, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	2,000
Feb 4, 2026	2.30	2.40	2.30	2.40	2.40	-	11,220
Feb 3, 2026	2.39	2.40	2.37	2.40	2.40	3.00%	4,827
Feb 2, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Jan 30, 2026	2.33	2.33	2.30	2.33	2.33	1.30%	99
Jan 29, 2026	2.25	2.34	2.25	2.30	2.30	-0.86%	3,499
Jan 28, 2026	2.39	2.39	2.26	2.32	2.32	-2.11%	6,271
Jan 27, 2026	2.26	2.40	2.26	2.37	2.37	4.87%	11,194
Jan 26, 2026	2.19	2.26	2.19	2.26	2.26	-3.00%	100
Jan 23, 2026	2.36	2.36	2.33	2.33	2.33	-	1,266
Jan 22, 2026	2.36	2.36	2.33	2.33	2.33	1.30%	119
Jan 21, 2026	2.30	2.30	2.30	2.30	2.30	-1.29%	-
Jan 20, 2026	2.32	2.36	2.32	2.33	2.33	-	6,148
Jan 19, 2026	2.26	2.36	2.26	2.33	2.33	0.87%	6,898
Jan 16, 2026	2.35	2.35	2.31	2.31	2.31	-0.43%	5,100
Jan 15, 2026	2.28	2.33	2.28	2.32	2.32	-	1,863
Jan 14, 2026	2.33	2.33	2.32	2.32	2.32	0.43%	3,951
Jan 13, 2026	2.33	2.33	2.31	2.31	2.31	-	8,825
Jan 12, 2026	2.33	2.33	2.30	2.31	2.31	2.67%	11,574
Jan 9, 2026	2.25	2.27	2.25	2.25	2.25	1.35%	38,839
Jan 8, 2026	2.27	2.30	2.22	2.22	2.22	-2.20%	11,285
Jan 7, 2026	2.30	2.30	2.25	2.27	2.27	0.89%	21,075
Jan 6, 2026	2.36	2.36	2.25	2.25	2.25	-0.88%	24,261
Jan 5, 2026	2.09	2.30	2.09	2.27	2.27	6.07%	53,083
Jan 2, 2026	2.10	2.14	2.10	2.14	2.14	4.90%	28
Dec 30, 2025	2.01	2.06	2.00	2.04	2.04	-0.49%	6,558
Dec 29, 2025	2.02	2.10	2.00	2.05	2.05	-	1,879
Dec 23, 2025	2.10	2.10	2.01	2.05	2.05	-0.97%	6,759
Dec 22, 2025	2.09	2.10	2.00	2.07	2.07	0.49%	3,171
Dec 19, 2025	2.06	2.06	2.06	2.06	2.06	-0.48%	-
Dec 18, 2025	2.01	2.10	2.01	2.07	2.07	0.49%	15,115
Dec 17, 2025	2.06	2.06	2.06	2.06	2.06	-0.48%	-