Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.48	2.48	2.48	2.48	-	-2.36%	126
May 27, 2026	2.62	2.62	2.50	2.54	2.54	-4.51%	3,834
May 26, 2026	2.62	2.66	2.62	2.66	2.66	0.76%	96
May 25, 2026	2.72	2.72	2.58	2.64	2.64	0.76%	3,089
May 22, 2026	2.52	2.62	2.52	2.62	2.62	4.80%	2,323
May 21, 2026	2.54	2.54	2.40	2.50	2.50	1.63%	8,721
May 20, 2026	2.42	2.46	2.40	2.46	2.46	0.82%	304
May 19, 2026	2.54	2.54	2.42	2.44	2.44	-1.61%	76
May 18, 2026	2.48	2.48	2.48	2.48	2.48	1.64%	-
May 15, 2026	2.44	2.44	2.40	2.44	2.44	-1.61%	4,290
May 14, 2026	2.42	2.52	2.40	2.48	2.48	-0.80%	553
May 13, 2026	2.60	2.60	2.44	2.50	2.50	-0.79%	3,111
May 12, 2026	2.66	2.66	2.42	2.52	2.52	-3.82%	22,303
May 11, 2026	2.62	2.62	2.48	2.62	2.62	0.77%	17,723
May 8, 2026	2.56	2.62	2.54	2.60	2.60	-1.52%	2,560
May 7, 2026	2.62	2.64	2.50	2.64	2.64	0.76%	17,143
May 6, 2026	2.78	2.78	2.52	2.62	2.62	-2.24%	4,800
May 5, 2026	2.50	2.68	2.50	2.68	2.68	8.06%	639
May 4, 2026	2.42	2.52	2.42	2.48	2.48	-2.36%	686
Apr 30, 2026	2.64	2.72	2.46	2.54	2.54	-3.05%	12,058
Apr 29, 2026	2.60	2.62	2.60	2.62	2.62	2.34%	10
Apr 28, 2026	2.56	2.56	2.56	2.56	2.56	1.59%	-
Apr 27, 2026	2.44	2.62	2.44	2.52	2.52	1.61%	5,468
Apr 24, 2026	2.52	2.52	2.48	2.48	2.48	-3.13%	11,443
Apr 23, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Apr 22, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	-
Apr 21, 2026	2.52	2.56	2.52	2.56	2.56	-1.54%	90
Apr 20, 2026	2.64	2.64	2.60	2.60	2.60	-0.76%	200
Apr 17, 2026	2.50	2.62	2.50	2.62	2.62	-	348
Apr 16, 2026	2.66	2.66	2.62	2.62	2.62	-	1,742
Apr 15, 2026	2.62	2.62	2.62	2.62	2.62	-	-
Apr 14, 2026	2.62	2.62	2.62	2.62	2.62	-	1,300
Apr 13, 2026	2.78	2.78	2.62	2.62	2.62	-8.39%	9,739
Apr 10, 2026	2.92	2.92	2.72	2.86	2.86	2.88%	6,344
Apr 9, 2026	2.70	2.78	2.50	2.78	2.78	3.73%	107,206
Apr 8, 2026	2.58	2.68	2.58	2.68	2.68	8.06%	39,714
Apr 7, 2026	2.36	2.48	2.34	2.48	2.48	8.77%	66,429
Apr 2, 2026	2.20	2.35	2.12	2.28	2.28	1.79%	49,328
Apr 1, 2026	2.13	2.24	2.13	2.24	2.24	4.67%	10,425
Mar 31, 2026	2.18	2.20	2.14	2.14	2.14	-1.83%	77
Mar 30, 2026	2.34	2.34	2.15	2.18	2.18	-5.22%	23,237
Mar 27, 2026	2.35	2.35	2.30	2.30	2.30	5.50%	10
Mar 26, 2026	2.15	2.20	2.12	2.18	2.18	0.93%	21,519
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