Delticom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Sep 2, 2026	2.30	2.30	2.26	2.26	2.26	0.89%	404
Sep 1, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	-
Aug 31, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Aug 28, 2026	2.30	2.30	2.26	2.26	2.26	-0.88%	321
Aug 27, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	38
Aug 26, 2026	2.28	2.30	2.26	2.26	2.26	-	3,500
Aug 25, 2026	2.26	2.26	2.22	2.26	2.26	2.73%	3,503
Aug 24, 2026	2.14	2.26	2.14	2.20	2.20	-1.79%	102
Aug 21, 2026	2.18	2.24	2.12	2.24	2.24	-	681
Aug 20, 2026	2.30	2.30	2.24	2.24	2.24	-	585
Aug 19, 2026	2.24	2.24	2.24	2.24	2.24	-1.75%	-
Aug 18, 2026	2.18	2.28	2.18	2.28	2.28	9.62%	398
Aug 17, 2026	2.08	2.08	2.08	2.08	2.08	-3.70%	251
Aug 14, 2026	2.26	2.26	2.16	2.16	2.16	-4.42%	528
Aug 13, 2026	2.18	2.26	2.18	2.26	2.26	5.61%	418
Aug 12, 2026	2.30	2.30	2.14	2.14	2.14	-5.31%	216
Aug 11, 2026	2.26	2.26	2.26	2.26	2.26	3.67%	-
Aug 10, 2026	2.10	2.20	2.10	2.18	2.18	1.87%	316
Aug 7, 2026	2.18	2.18	2.14	2.14	2.14	-1.83%	3,818
Aug 6, 2026	2.20	2.20	2.18	2.18	2.18	5.83%	13
Aug 5, 2026	2.20	2.20	2.06	2.06	2.06	-5.50%	719
Aug 4, 2026	2.38	2.38	2.14	2.18	2.18	-3.54%	5,755
Aug 3, 2026	2.30	2.30	2.20	2.26	2.26	0.89%	3,732
Jul 31, 2026	2.22	2.24	2.22	2.24	2.24	-0.88%	703
Jul 30, 2026	2.42	2.42	2.24	2.26	2.26	-7.38%	6,007
Jul 29, 2026	2.44	2.44	2.44	2.44	2.44	2.52%	-
Jul 28, 2026	2.28	2.42	2.28	2.38	2.38	5.31%	783
Jul 27, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	-
Jul 24, 2026	2.22	2.24	2.20	2.24	2.24	-0.88%	24,809
Jul 23, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jul 22, 2026	2.28	2.28	2.20	2.26	2.26	-	6,952
Jul 21, 2026	2.28	2.28	2.24	2.26	2.26	-	2,546
Jul 20, 2026	2.28	2.28	2.22	2.26	2.26	-0.88%	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