Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	35
Jun 25, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jun 24, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Jun 23, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	5
Jun 22, 2026	2.50	2.50	2.42	2.48	2.48	-4.62%	8,521
Jun 19, 2026	2.70	2.70	2.60	2.60	2.60	-0.76%	3
Jun 18, 2026	2.54	2.62	2.54	2.62	2.62	3.97%	2
Jun 17, 2026	2.60	2.70	2.52	2.52	2.52	-6.67%	6,618
Jun 16, 2026	2.66	2.70	2.66	2.70	2.70	1.50%	42
Jun 15, 2026	2.76	2.76	2.60	2.66	2.66	-	3,708
Jun 12, 2026	2.76	2.76	2.60	2.66	2.66	-3.62%	5,456
Jun 11, 2026	2.62	2.76	2.62	2.76	2.76	8.66%	4,723
Jun 10, 2026	2.50	2.54	2.50	2.54	2.54	-0.78%	5
Jun 9, 2026	2.58	2.58	2.56	2.56	2.56	1.59%	5
Jun 8, 2026	2.52	2.52	2.44	2.52	2.52	3.28%	1,731
Jun 5, 2026	2.48	2.54	2.44	2.44	2.44	-3.17%	4,471
Jun 4, 2026	2.48	2.52	2.48	2.52	2.52	1.61%	28
Jun 3, 2026	2.50	2.50	2.48	2.48	2.48	-1.59%	25
Jun 2, 2026	2.60	2.60	2.50	2.52	2.52	-	540
Jun 1, 2026	2.48	2.52	2.48	2.52	2.52	-0.79%	250
May 29, 2026	2.62	2.62	2.50	2.54	2.54	0.79%	39,947
May 28, 2026	2.48	2.52	2.48	2.52	2.52	-0.79%	1,226
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