Skip to main content
DBT SA (EPA:ALDBT)
France flag France · Delayed Price · Currency is EUR
0.0623
-0.0027 (-4.15%)
At close: Mar 6, 2026

DBT SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.060.060.06-4.15%876,288
Mar 5, 20260.070.080.070.070.07-7.14%2,854,055
Mar 4, 20260.060.080.060.070.0718.24%2,682,620
Mar 3, 20260.060.080.060.060.06-4.36%2,798,444
Mar 2, 20260.060.070.060.060.06-6.07%1,036,886
Feb 27, 20260.070.070.070.070.07-3.09%1,061,277
Feb 26, 20260.070.080.070.070.07-9.81%2,512,239
Feb 25, 20260.080.090.070.080.08-3.58%2,115,259
Feb 24, 20260.090.090.080.080.08-13.11%2,736,961
Feb 23, 20260.090.120.090.090.094.65%3,647,396
Feb 20, 20260.080.100.080.090.09-29.51%2,300,864
Feb 19, 20260.120.120.120.120.12--
Feb 18, 20260.140.140.120.120.12-21.79%1,249,069
Feb 17, 20260.180.180.160.160.16-8.24%500,097
Feb 16, 20260.160.180.140.170.17-15.00%4,876,965
Feb 13, 20260.230.260.200.200.20-11.70%1,566,854
Feb 12, 20260.130.230.120.230.2370.30%7,024,315
Feb 11, 20260.070.130.070.130.1390.27%6,763,937
Feb 10, 20260.070.070.070.070.07-3.98%639,808
Feb 9, 20260.090.090.070.070.07-9.00%1,743,353
Feb 6, 20260.060.100.060.080.0840.35%5,514,070
Feb 5, 20260.050.070.050.060.0611.76%1,248,447
Feb 4, 20260.050.050.050.050.05-3.59%334,193
Feb 3, 20260.050.050.050.050.05-3.11%655,133
Feb 2, 20260.060.060.050.050.05-25.21%2,004,184
Jan 30, 20260.040.080.040.070.07100.55%7,919,590
Jan 29, 20260.040.050.040.040.042.25%1,527,181
Jan 28, 20260.040.040.030.040.040.28%145,741
Jan 27, 20260.040.040.040.040.04-1.66%111,388
Jan 26, 20260.030.040.030.040.044.34%15,310
Jan 23, 20260.030.040.030.030.03-4.95%31,550
Jan 22, 20260.040.040.030.040.04-5,319
Jan 21, 20260.040.040.030.040.04-110,359
Jan 20, 20260.040.040.030.040.04-0.55%58,763
Jan 19, 20260.040.040.030.040.045.17%90,401
Jan 16, 20260.030.040.030.030.03-1.14%56,714
Jan 15, 20260.030.040.030.040.04-213,851
Jan 14, 20260.030.040.030.040.043.23%226,703
Jan 13, 20260.040.040.030.030.03-11.43%1,412,169
Jan 12, 20260.030.040.030.040.049.37%290,334
Jan 9, 20260.040.040.030.040.04-26,878
Jan 8, 20260.030.040.030.040.041.73%336,556
Jan 7, 20260.030.030.030.030.03-183,791
Jan 6, 20260.030.030.030.030.030.29%100,877
Jan 5, 20260.030.030.030.030.031.47%235,334
Jan 2, 20260.030.030.030.030.030.89%122,510
Dec 31, 20250.030.030.030.030.03-0.88%88,267
Dec 30, 20250.030.030.030.030.030.59%147,377
Dec 29, 20250.040.040.030.030.03-9.14%595,197
Dec 24, 20250.040.040.030.040.04-223,813
Dec 23, 20250.030.040.030.040.048.77%55,830
Dec 22, 20250.040.040.030.030.03-8.56%314,732
Dec 19, 20250.040.040.040.040.04-0.27%313,362
Dec 18, 20250.040.040.040.040.04-1.32%189,000
Dec 17, 20250.040.040.040.040.04-0.78%197,187
Dec 16, 20250.040.040.040.040.040.26%33,494
Dec 15, 20250.040.040.040.040.04-2.30%75,640
Dec 12, 20250.040.040.040.040.04-15,442
Dec 11, 20250.040.040.040.040.04-20,104
Dec 10, 20250.040.040.040.040.042.09%5,492
Dec 9, 20250.040.040.040.040.04-0.52%41,361
Dec 8, 20250.040.040.040.040.04-0.26%3,642
Dec 5, 20250.040.040.040.040.04-2.03%76,308
Dec 4, 20250.040.040.040.040.041.03%29,560
Dec 3, 20250.040.040.040.040.04-0.76%45,400
Dec 2, 20250.040.040.040.040.04-0.76%72,890
Dec 1, 20250.040.040.040.040.04-1.00%84,695
Nov 28, 20250.040.040.040.040.04-98,238
Nov 27, 20250.040.040.040.040.041.27%153,874
Nov 26, 20250.040.050.040.040.04-4.59%590,280
Nov 25, 20250.040.040.040.040.040.73%43,443
Nov 24, 20250.040.040.040.040.040.74%34,227
Nov 21, 20250.040.040.040.040.043.29%30,765
Nov 20, 20250.040.040.040.040.04-1.25%77,020
Nov 19, 20250.040.040.040.040.042.04%34,274
Nov 18, 20250.040.040.040.040.045.38%304,173
Nov 17, 20250.040.040.040.040.04-4.86%118,992
Nov 14, 20250.040.040.040.040.04-5.56%70,677
Nov 13, 20250.040.040.040.040.04-3.72%117,781
Nov 12, 20250.040.050.040.040.042.38%201,618
Nov 11, 20250.040.050.040.040.042.44%337,512
Nov 10, 20250.040.040.040.040.04-3.30%154,330
Nov 7, 20250.050.050.040.040.041.92%144,844
Nov 6, 20250.040.040.040.040.04-0.72%90,657
Nov 5, 20250.050.050.040.040.04-3.90%251,982
Nov 4, 20250.040.040.040.040.04-1.13%54,491
Nov 3, 20250.040.050.040.040.04-260,856
Oct 31, 20250.050.050.040.040.04-3.92%129,459
Oct 30, 20250.050.050.040.050.056.50%143,222
Oct 29, 20250.050.050.040.040.04-4.43%84,660
Oct 28, 20250.050.050.050.050.05-11.22%347,072
Oct 27, 20250.050.050.050.050.05-0.39%342,590
Oct 24, 20250.050.060.050.050.05-5.20%181,748
Oct 23, 20250.050.060.050.050.053.46%36,090
Oct 22, 20250.050.050.050.050.05-1.89%17,067
Oct 21, 20250.050.050.050.050.053.72%154,064
Oct 20, 20250.050.060.050.050.05-10.35%747,025
Oct 17, 20250.050.060.050.060.065.56%321,620
Oct 16, 20250.060.060.050.050.05-10.00%355,792
Oct 15, 20250.060.060.060.060.06-4.46%159,233