Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.28	2.28	2.22	2.28	-	-	1,344
Jul 17, 2026	2.28	2.28	2.20	2.28	2.28	-1.72%	3,999
Jul 16, 2026	2.38	2.38	2.28	2.32	2.32	-2.52%	14,323
Jul 15, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	-
Jul 14, 2026	2.40	2.40	2.40	2.40	2.40	-	18
Jul 13, 2026	2.38	2.46	2.30	2.40	2.40	-6.25%	21,291
Jul 10, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jul 9, 2026	2.42	2.56	2.42	2.56	2.56	1.59%	2,171
Jul 8, 2026	2.42	2.52	2.42	2.52	2.52	0.80%	35
Jul 7, 2026	2.52	2.66	2.48	2.62	2.50	3.15%	14,290
Jul 6, 2026	2.56	2.56	2.46	2.54	2.42	1.60%	782
Jul 3, 2026	2.46	2.50	2.46	2.50	2.39	-	10
Jul 2, 2026	2.44	2.56	2.42	2.50	2.39	-2.34%	9,042
Jul 1, 2026	2.56	2.56	2.56	2.56	2.44	0.79%	3,997
Jun 30, 2026	2.48	2.54	2.48	2.54	2.42	1.60%	2,033
Jun 29, 2026	2.52	2.52	2.48	2.50	2.39	-	820
Jun 26, 2026	2.48	2.50	2.48	2.50	2.39	0.81%	35
Jun 25, 2026	2.48	2.48	2.48	2.48	2.37	-	-
Jun 24, 2026	2.48	2.48	2.48	2.48	2.37	-0.80%	-
Jun 23, 2026	2.48	2.50	2.48	2.50	2.39	0.81%	5
Jun 22, 2026	2.50	2.50	2.42	2.48	2.37	-4.62%	8,521
Jun 19, 2026	2.70	2.70	2.60	2.60	2.48	-0.76%	3
Jun 18, 2026	2.54	2.62	2.54	2.62	2.50	3.97%	2
Jun 17, 2026	2.60	2.70	2.52	2.52	2.40	-6.67%	6,618
Jun 16, 2026	2.66	2.70	2.66	2.70	2.58	1.50%	42
Jun 15, 2026	2.76	2.76	2.60	2.66	2.54	-	3,708
Jun 12, 2026	2.76	2.76	2.60	2.66	2.54	-3.62%	5,456
Jun 11, 2026	2.62	2.76	2.62	2.76	2.63	8.66%	4,723
Jun 10, 2026	2.50	2.54	2.50	2.54	2.42	-0.78%	5
Jun 9, 2026	2.58	2.58	2.56	2.56	2.44	1.59%	5
Jun 8, 2026	2.52	2.52	2.44	2.52	2.40	3.28%	1,731
Jun 5, 2026	2.48	2.54	2.44	2.44	2.33	-3.17%	4,471
Jun 4, 2026	2.48	2.52	2.48	2.52	2.40	1.61%	28
Jun 3, 2026	2.50	2.50	2.48	2.48	2.37	-1.59%	25
Jun 2, 2026	2.60	2.60	2.50	2.52	2.40	-	540
Jun 1, 2026	2.48	2.52	2.48	2.52	2.40	-0.79%	250
May 29, 2026	2.62	2.62	2.50	2.54	2.42	0.79%	39,947
May 28, 2026	2.48	2.52	2.48	2.52	2.40	-0.79%	1,226
May 27, 2026	2.62	2.62	2.50	2.54	2.42	-4.51%	3,834
May 26, 2026	2.62	2.66	2.62	2.66	2.54	0.76%	96
May 25, 2026	2.72	2.72	2.58	2.64	2.52	0.76%	3,089
May 22, 2026	2.52	2.62	2.52	2.62	2.50	4.80%	2,323
May 21, 2026	2.54	2.54	2.40	2.50	2.39	1.63%	8,721
May 20, 2026	2.42	2.46	2.40	2.46	2.35	0.82%	304
May 19, 2026	2.54	2.54	2.42	2.44	2.33	-1.61%	76
May 18, 2026	2.48	2.48	2.48	2.48	2.37	1.64%	-
May 15, 2026	2.44	2.44	2.40	2.44	2.33	-1.61%	4,290
May 14, 2026	2.42	2.52	2.40	2.48	2.37	-0.80%	553
May 13, 2026	2.60	2.60	2.44	2.50	2.39	-0.79%	3,111
May 12, 2026	2.66	2.66	2.42	2.52	2.40	-3.82%	22,303