Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.15	2.25	2.15	2.23	2.23	0.90%	1,085
Sep 18, 2025	2.14	2.26	2.14	2.21	2.21	4.25%	179
Sep 17, 2025	2.23	2.23	2.12	2.12	2.12	-7.42%	11,089
Sep 16, 2025	2.35	2.35	2.29	2.29	2.29	-	5
Sep 15, 2025	2.34	2.34	2.23	2.29	2.29	0.44%	1,128
Sep 12, 2025	2.30	2.31	2.25	2.28	2.28	-1.30%	8,335
Sep 11, 2025	2.30	2.31	2.25	2.31	2.31	-0.43%	1,665
Sep 10, 2025	2.43	2.46	2.22	2.32	2.32	-0.85%	10,318
Sep 9, 2025	2.38	2.38	2.34	2.34	2.34	-	10,711
Sep 8, 2025	2.44	2.44	2.30	2.34	2.34	-1.27%	958
Sep 5, 2025	2.37	2.37	2.37	2.37	2.37	3.04%	1,400
Sep 4, 2025	2.30	2.30	2.29	2.30	2.30	-	4,500
Sep 3, 2025	2.33	2.33	2.25	2.30	2.30	-2.54%	2,032
Sep 2, 2025	2.36	2.36	2.36	2.36	2.36	-1.67%	75
Sep 1, 2025	2.42	2.43	2.40	2.40	2.40	-	75
Aug 29, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Aug 28, 2025	2.43	2.43	2.40	2.40	2.40	0.42%	128
Aug 27, 2025	2.39	2.39	2.39	2.39	2.39	-0.42%	6,219
Aug 26, 2025	2.40	2.40	2.40	2.40	2.40	-1.23%	6,219
Aug 25, 2025	2.29	2.43	2.29	2.43	2.43	1.25%	6,219
Aug 22, 2025	2.38	2.40	2.38	2.40	2.40	3.00%	5,710
Aug 21, 2025	2.33	2.33	2.33	2.33	2.33	-	9,939
Aug 20, 2025	2.35	2.35	2.27	2.33	2.33	-	9,939
Aug 19, 2025	2.33	2.33	2.33	2.33	2.33	-4.51%	6,479
Aug 18, 2025	2.42	2.50	2.40	2.44	2.44	2.09%	6,479
Aug 15, 2025	2.33	2.43	2.33	2.39	2.39	4.82%	6,317
Aug 14, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	4,994
Aug 13, 2025	2.24	2.32	2.24	2.30	2.30	0.88%	4,994
Aug 12, 2025	2.27	2.31	2.26	2.28	2.28	0.44%	1,345
Aug 11, 2025	2.29	2.29	2.22	2.27	2.27	-0.87%	2,350
Aug 8, 2025	2.24	2.35	2.24	2.29	2.29	0.44%	213
Aug 7, 2025	2.25	2.28	2.25	2.28	2.28	-1.30%	12,003
Aug 6, 2025	2.31	2.31	2.31	2.31	2.31	0.87%	15,300
Aug 5, 2025	2.25	2.30	2.25	2.29	2.29	1.33%	15,300
Aug 4, 2025	2.26	2.27	2.25	2.26	2.26	-0.88%	3,225
Aug 1, 2025	2.27	2.28	2.26	2.28	2.28	-0.87%	7,000
Jul 31, 2025	2.30	2.30	2.30	2.30	2.30	-	550
Jul 30, 2025	2.28	2.31	2.25	2.30	2.30	-0.86%	7,325
Jul 29, 2025	2.32	2.32	2.32	2.32	2.32	0.87%	8,349
Jul 28, 2025	2.32	2.32	2.27	2.30	2.30	-2.13%	8,349
Jul 25, 2025	2.37	2.37	2.35	2.35	2.35	-	3,080
Jul 24, 2025	2.37	2.37	2.35	2.35	2.35	0.86%	120
Jul 23, 2025	2.39	2.39	2.33	2.33	2.33	-1.69%	2,150
Jul 22, 2025	2.37	2.37	2.37	2.37	2.37	-	-
Jul 21, 2025	2.41	2.41	2.37	2.37	2.37	1.28%	2,191
Jul 18, 2025	2.36	2.36	2.30	2.34	2.34	-	10,000
Jul 17, 2025	2.36	2.37	2.34	2.34	2.34	-0.43%	3,915
Jul 16, 2025	2.36	2.36	2.35	2.35	2.35	-1.26%	2,511
Jul 15, 2025	2.36	2.38	2.36	2.38	2.38	2.15%	10,000
Jul 14, 2025	2.38	2.38	2.33	2.33	2.33	-2.10%	3,498