Delignit AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	2.40	2.40	2.34	2.36	2.36	5.36%	12,611
Aug 27, 2025	2.34	2.34	2.24	2.24	2.24	-5.88%	16,000
Aug 26, 2025	2.40	2.48	2.28	2.38	2.38	-4.03%	45,485
Aug 25, 2025	2.42	2.50	2.42	2.48	2.48	-1.59%	1,800
Aug 22, 2025	2.50	2.52	2.50	2.52	2.52	2.44%	554
Aug 21, 2025	2.46	2.46	2.46	2.46	2.46	-2.38%	1,548
Aug 20, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	1,548
Aug 19, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	1,037
Aug 18, 2025	2.38	2.48	2.38	2.48	2.48	0.81%	486
Aug 15, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	70
Aug 14, 2025	2.40	2.52	2.40	2.48	2.48	0.81%	11,400
Aug 13, 2025	2.46	2.46	2.46	2.46	2.46	-	2,224
Aug 12, 2025	2.46	2.46	2.46	2.46	2.46	-	2,224
Aug 11, 2025	2.42	2.46	2.40	2.46	2.46	-	2,224
Aug 8, 2025	2.42	2.46	2.42	2.46	2.46	-	7
Aug 7, 2025	2.50	2.50	2.46	2.46	2.46	-	3,501
Aug 6, 2025	2.44	2.46	2.44	2.46	2.46	-0.81%	2,000
Aug 5, 2025	2.50	2.50	2.48	2.48	2.48	-	203
Aug 4, 2025	2.50	2.50	2.48	2.48	2.48	-	1,100
Aug 1, 2025	2.50	2.50	2.48	2.48	2.48	-	1,200
Jul 31, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	9,693
Jul 30, 2025	2.52	2.52	2.46	2.50	2.50	-0.79%	9,693
Jul 29, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	1,400
Jul 28, 2025	2.54	2.54	2.50	2.50	2.50	-	2,205
Jul 25, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	1,981
Jul 24, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	1,969
Jul 23, 2025	2.48	2.48	2.46	2.46	2.46	0.82%	1,969
Jul 22, 2025	2.46	2.46	2.44	2.44	2.44	-3.94%	6,750
Jul 21, 2025	2.50	2.54	2.50	2.54	2.54	-	8,505
Jul 18, 2025	2.50	2.54	2.50	2.54	2.54	0.79%	9,313
Jul 17, 2025	2.48	2.52	2.48	2.52	2.52	2.44%	9,000
Jul 16, 2025	2.44	2.46	2.44	2.46	2.46	-1.60%	2,000
Jul 15, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	13,439
Jul 14, 2025	2.42	2.60	2.42	2.52	2.52	-0.79%	13,439
Jul 11, 2025	2.54	2.54	2.54	2.54	2.54	0.79%	2,345
Jul 10, 2025	2.54	2.54	2.52	2.52	2.52	-1.56%	2,185
Jul 9, 2025	2.56	2.56	2.56	2.56	2.56	-	2,000
Jul 8, 2025	2.42	2.56	2.42	2.56	2.56	4.07%	3,620
Jul 7, 2025	2.58	2.58	2.46	2.46	2.46	-2.38%	14,800
Jul 4, 2025	2.60	2.60	2.48	2.52	2.52	-0.79%	968
Jul 3, 2025	2.48	2.56	2.48	2.54	2.54	0.79%	3,705
Jul 2, 2025	2.54	2.54	2.52	2.52	2.52	1.61%	5,252
Jul 1, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	4,500
Jun 30, 2025	2.44	2.52	2.44	2.50	2.50	2.46%	1,808
Jun 27, 2025	2.40	2.48	2.40	2.44	2.44	-0.81%	2,009
Jun 26, 2025	2.44	2.46	2.44	2.46	2.46	-1.60%	3,800
Jun 25, 2025	2.52	2.52	2.50	2.50	2.50	2.46%	5,060
Jun 24, 2025	2.40	2.52	2.40	2.44	2.44	-	694
Jun 23, 2025	2.44	2.44	2.44	2.44	2.44	1.67%	25
Jun 20, 2025	2.42	2.42	2.40	2.40	2.40	-4.00%	25