Damartex (EPA:ALDAR)
France
· Delayed Price · Currency is EUR 2.340
-0.030 (-1.27%)
Apr 28, 2026, 3:26 PM CET
Damartex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.35 | 2.36 | 2.34 | 2.34 | 2.34 | -1.27% | 71 |
| Apr 27, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 1 |
| Apr 24, 2026 | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | - | 253 |
| Apr 23, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% | 1 |
| Apr 22, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 9 |
| Apr 21, 2026 | 2.34 | 2.36 | 2.30 | 2.36 | 2.36 | 0.85% | 697 |
| Apr 20, 2026 | 2.39 | 2.39 | 2.34 | 2.34 | 2.34 | -2.09% | 305 |
| Apr 17, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.42% | 522 |
| Apr 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 1 |
| Apr 15, 2026 | 2.41 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | 802 |
| Apr 14, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -1.23% | 26 |
| Apr 13, 2026 | 2.49 | 2.49 | 2.38 | 2.43 | 2.43 | -2.80% | 3,028 |
| Apr 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 169 |
| Apr 9, 2026 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -1.59% | 269 |
| Apr 8, 2026 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | 0.80% | 211 |
| Apr 7, 2026 | 2.52 | 2.52 | 2.46 | 2.50 | 2.50 | -0.79% | 430 |
| Apr 2, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 151 |
| Apr 1, 2026 | 2.46 | 2.50 | 2.44 | 2.50 | 2.50 | 4.17% | 113 |
| Mar 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4 |
| Mar 30, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | - | 154 |
| Mar 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 6 |
| Mar 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 16 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1 |
| Mar 24, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 111 |
| Mar 23, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | -4.84% | 1,086 |
| Mar 20, 2026 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 7.83% | 3,230 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | - | 41 |
| Mar 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Mar 17, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 71 |
| Mar 16, 2026 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 13.00% | 382 |
| Mar 13, 2026 | 2.10 | 2.10 | 1.89 | 2.00 | 2.00 | -4.76% | 121,051 |
| Mar 12, 2026 | 2.32 | 2.34 | 2.10 | 2.10 | 2.10 | -8.70% | 68,876 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 3,516 |
| Mar 10, 2026 | 2.44 | 2.48 | 2.40 | 2.40 | 2.40 | -1.64% | 1,610 |
| Mar 9, 2026 | 2.50 | 2.50 | 2.40 | 2.44 | 2.44 | -2.40% | 555 |
| Mar 6, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 2,111 |
| 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 |