Damartex (EPA:ALDAR)
France
· Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
At close: Dec 5, 2025
Damartex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 464 |
| Dec 4, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 4,011 |
| Dec 3, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 412 |
| Dec 2, 2025 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -2.53% | 4,718 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.66% | 4,402 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.20 | 3.28 | 3.28 | -1.20% | 1,267 |
| Nov 27, 2025 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 1,919 |
| Nov 26, 2025 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 795 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 8,807 |
| Nov 24, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 3,380 |
| Nov 21, 2025 | 3.60 | 3.72 | 3.56 | 3.58 | 3.58 | - | 6,018 |
| Nov 20, 2025 | 3.60 | 3.66 | 3.58 | 3.58 | 3.58 | -0.56% | 259 |
| Nov 19, 2025 | 3.66 | 3.72 | 3.50 | 3.60 | 3.60 | -1.64% | 5,286 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -4.69% | 2,627 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | 130 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 556 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 54 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 68 |
| Nov 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1 |
| Nov 10, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -5.24% | 2,892 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3 |
| Nov 5, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 53 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 7 |
| Nov 3, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 103 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -1.86% | 295 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.37% | 1,544 |
| Oct 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 5 |
| Oct 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 101 |
| Oct 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 15 |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 26 |
| Oct 23, 2025 | 3.88 | 4.12 | 3.88 | 4.10 | 4.10 | 5.67% | 1,743 |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 39 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 77 |
| Oct 16, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | 1.05% | 407 |
| Oct 15, 2025 | 3.54 | 3.82 | 3.54 | 3.82 | 3.82 | 7.91% | 1,028 |
| Oct 14, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 598 |
| Oct 13, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 1,664 |
| Oct 10, 2025 | 3.58 | 3.64 | 3.54 | 3.64 | 3.64 | 1.68% | 3,442 |
| Oct 9, 2025 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 12,749 |
| Oct 8, 2025 | 3.72 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | 27,975 |
| Oct 7, 2025 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 1,001 |
| Oct 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 128 |
| Oct 3, 2025 | 3.54 | 3.66 | 3.52 | 3.66 | 3.66 | 3.39% | 243 |
| Oct 2, 2025 | 3.54 | 3.68 | 3.52 | 3.54 | 3.54 | - | 2,362 |
| Oct 1, 2025 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | 0.57% | 164 |
| Sep 30, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 195 |
| Sep 29, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 123 |
| Sep 26, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 201 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 187 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 216 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 855 |
| Sep 19, 2025 | 3.76 | 3.76 | 3.64 | 3.70 | 3.70 | -1.60% | 3,814 |
| Sep 18, 2025 | 3.84 | 3.96 | 3.76 | 3.76 | 3.76 | -1.05% | 735 |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 23 |
| Sep 16, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 220 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 21 |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1 |
| Sep 11, 2025 | 3.70 | 3.84 | 3.70 | 3.78 | 3.78 | 2.16% | 575 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 233 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 4,409 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 200 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 762 |
| Sep 4, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 101 |
| Sep 3, 2025 | 4.04 | 4.04 | 3.74 | 3.90 | 3.90 | -3.47% | 701 |
| Sep 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 2,223 |
| Sep 1, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | - | 1,512 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 326 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 61 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 135 |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 33 |
| Aug 19, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 61 |
| Aug 18, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 158 |
| Aug 15, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 43 |
| Aug 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.95% | 141 |
| Aug 12, 2025 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | 2.93% | 327 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 151 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 256 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 293 |
| Aug 6, 2025 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 159 |
| Aug 5, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | - | 593 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 1 |
| Jul 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Jul 29, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 203 |
| Jul 28, 2025 | 4.22 | 4.22 | 4.12 | 4.18 | 4.18 | -0.95% | 2,487 |
| Jul 25, 2025 | 4.14 | 4.22 | 4.10 | 4.22 | 4.22 | 1.93% | 15,036 |
| Jul 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Jul 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Jul 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 133 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 70 |