Dolfines SA (FRA:JPZ)
Germany · Delayed Price · Currency is EUR 0.8900
+0.0060 (0.68%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:JPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.78% | - |
| Aug 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 480 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | 480 |
| Aug 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | - |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | - |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.58% | - |
| Aug 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.43% | - |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.40% | - |
| Aug 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Aug 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.43% | - |
| Aug 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 13.95% | - |
| Aug 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -14.00% | - |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | - |
| Aug 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.71% | - |
| Jul 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8.60% | - |
| Jul 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -19.25% | - |
| Jul 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.44% | - |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | - |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 9.20% | - |
| Jul 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -13.00% | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Jul 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -8.55% | - |
| Jul 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11.96% | - |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.57% | - |
| Jul 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.42% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.78% | - |
| Jul 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -16.36% | - |
| Jul 3, 2026 | 0.72 | 1.10 | 0.72 | 1.10 | 1.10 | 58.50% | 2 |
| Jul 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -7.22% | - |
| Jun 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.98% | - |
| Jun 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.16% | - |
| Jun 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.23% | - |
| Jun 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.68% | - |
| Jun 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.47% | - |
| Jun 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Jun 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 18, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.56% | - |
| Jun 17, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |