Damartex (EPA:ALDAR)
France
· Delayed Price · Currency is EUR 2.500
-0.200 (-7.41%)
Mar 6, 2026, 1:14 PM CET
Damartex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.72 | 2.80 | 2.70 | 2.70 | 2.70 | - | 310 |
| Mar 4, 2026 | 2.78 | 2.80 | 2.70 | 2.70 | 2.70 | -2.88% | 664 |
| Mar 3, 2026 | 2.86 | 2.86 | 2.72 | 2.78 | 2.78 | -2.80% | 526 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 26 |
| Feb 27, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | - | 251 |
| Feb 26, 2026 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | 1.42% | 326 |
| Feb 25, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 2.17% | 82 |
| Feb 24, 2026 | 2.76 | 3.00 | 2.76 | 2.76 | 2.76 | - | 2,573 |
| Feb 23, 2026 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | - | 220 |
| Feb 20, 2026 | 2.84 | 2.84 | 2.62 | 2.76 | 2.76 | -2.82% | 635 |
| Feb 19, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 85 |
| Feb 18, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 2.17% | 1,221 |
| Feb 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1 |
| Feb 16, 2026 | 2.78 | 2.78 | 2.72 | 2.76 | 2.76 | - | 133 |
| Feb 13, 2026 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 6.15% | 4,579 |
| Feb 12, 2026 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 1,169 |
| Feb 11, 2026 | 2.50 | 2.50 | 2.26 | 2.50 | 2.50 | - | 13,226 |
| Feb 10, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | 1,171 |
| Feb 9, 2026 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -5.22% | 17,876 |
| Feb 6, 2026 | 2.80 | 2.82 | 2.56 | 2.68 | 2.68 | -4.29% | 12,011 |
| Feb 5, 2026 | 2.98 | 3.04 | 2.80 | 2.80 | 2.80 | -6.04% | 32,726 |
| Feb 4, 2026 | 3.10 | 3.10 | 2.96 | 2.98 | 2.98 | -3.87% | 411 |
| Feb 3, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 101 |
| Feb 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 201 |
| Jan 30, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 187 |
| Jan 29, 2026 | 3.14 | 3.14 | 2.98 | 3.04 | 3.04 | -3.18% | 9,214 |
| Jan 28, 2026 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 227 |
| Jan 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1,024 |
| Jan 26, 2026 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | - | 3,779 |
| Jan 23, 2026 | 3.18 | 3.18 | 3.02 | 3.16 | 3.16 | - | 3,962 |
| Jan 22, 2026 | 3.20 | 3.26 | 3.16 | 3.16 | 3.16 | -1.25% | 424 |
| Jan 21, 2026 | 3.22 | 3.34 | 3.20 | 3.20 | 3.20 | -0.62% | 6,443 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.14 | 3.22 | 3.22 | -4.73% | 1,598 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -1.17% | 108 |
| Jan 16, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.42 | 0.59% | 564 |
| Jan 15, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.94% | 486 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.16 | 3.24 | 3.24 | - | 211 |
| Jan 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 179 |
| Jan 12, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | - | 146 |
| Jan 9, 2026 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 1.89% | 174 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 47 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 512 |
| Jan 5, 2026 | 3.42 | 3.42 | 3.24 | 3.30 | 3.30 | -3.51% | 780 |
| Jan 2, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 110 |
| Dec 31, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 396 |
| Dec 30, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -0.57% | 419 |
| Dec 29, 2025 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 8.02% | 996 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.14 | 3.24 | 3.24 | 0.62% | 204 |
| Dec 23, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 120 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | - | 687 |
| Dec 19, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 299 |
| Dec 18, 2025 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 7.38% | 152,709 |
| Dec 17, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 3.47% | 4,755 |
| Dec 16, 2025 | 2.90 | 2.96 | 2.82 | 2.88 | 2.88 | -0.69% | 927 |
| Dec 15, 2025 | 2.88 | 2.98 | 2.88 | 2.90 | 2.90 | -2.68% | 14,629 |
| Dec 12, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 115 |
| Dec 11, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 6 |
| Dec 10, 2025 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -1.97% | 2,547 |
| Dec 9, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | - | 683 |
| Dec 8, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 2,329 |
| 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 |