Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.15	2.17	2.12	2.17	-	0.46%	2,969
Mar 25, 2026	2.30	2.30	2.16	2.16	2.16	-7.30%	793
Mar 24, 2026	2.10	2.35	2.10	2.33	2.33	15.92%	8,059
Mar 23, 2026	2.20	2.20	2.01	2.01	2.01	-11.06%	10,609
Mar 20, 2026	2.26	2.26	2.26	2.26	2.26	0.44%	1,700
Mar 19, 2026	2.23	2.25	2.23	2.25	2.25	-2.17%	2,186
Mar 18, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Mar 17, 2026	2.23	2.30	2.23	2.30	2.30	-	2,000
Mar 16, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Mar 13, 2026	2.35	2.35	2.30	2.30	2.30	-3.36%	2,402
Mar 12, 2026	2.38	2.38	2.38	2.38	2.38	-	36
Mar 11, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Mar 10, 2026	2.35	2.38	2.35	2.38	2.38	-	298
Mar 9, 2026	2.43	2.49	2.38	2.38	2.38	-0.42%	4,169
Mar 6, 2026	2.36	2.39	2.36	2.39	2.39	-2.05%	95
Mar 5, 2026	2.35	2.48	2.35	2.44	2.44	-	469
Mar 4, 2026	2.50	2.50	2.44	2.44	2.44	-1.21%	1,530
Mar 3, 2026	2.64	2.64	2.47	2.47	2.47	-6.79%	3,663
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