Delfingen Société Anonyme (EPA:ALDEL)
France
· Delayed Price · Currency is EUR 37.00
-0.60 (-1.60%)
At close: Dec 5, 2025
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.70 | 38.90 | 37.40 | 37.80 | - | 0.53% | 734 |
| Dec 4, 2025 | 36.30 | 37.60 | 36.20 | 37.60 | 37.60 | 3.58% | 1,758 |
| Dec 3, 2025 | 35.80 | 36.30 | 35.80 | 36.30 | 36.30 | 1.40% | 2,935 |
| Dec 2, 2025 | 35.30 | 36.30 | 35.10 | 35.80 | 35.80 | 1.70% | 1,597 |
| Dec 1, 2025 | 34.80 | 35.20 | 34.50 | 35.20 | 35.20 | 2.03% | 1,884 |
| Nov 28, 2025 | 32.70 | 34.60 | 32.70 | 34.50 | 34.50 | 5.50% | 971 |
| Nov 27, 2025 | 32.50 | 32.70 | 32.10 | 32.70 | 32.70 | 0.93% | 1,478 |
| Nov 26, 2025 | 31.50 | 32.60 | 31.50 | 32.40 | 32.40 | 2.86% | 896 |
| Nov 25, 2025 | 31.10 | 31.80 | 31.10 | 31.50 | 31.50 | 0.32% | 441 |
| Nov 24, 2025 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | 1.62% | 632 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.60 | 30.90 | 30.90 | - | 523 |
| Nov 20, 2025 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 1.98% | 423 |
| Nov 19, 2025 | 30.40 | 30.50 | 30.20 | 30.30 | 30.30 | -0.33% | 3,023 |
| Nov 18, 2025 | 30.80 | 30.90 | 30.20 | 30.40 | 30.40 | -1.30% | 1,177 |
| Nov 17, 2025 | 31.00 | 31.00 | 30.50 | 30.80 | 30.80 | - | 272 |
| Nov 14, 2025 | 31.80 | 31.80 | 30.20 | 30.80 | 30.80 | -3.75% | 2,177 |
| Nov 13, 2025 | 32.30 | 32.30 | 31.80 | 32.00 | 32.00 | -0.62% | 550 |
| Nov 12, 2025 | 32.70 | 32.70 | 31.90 | 32.20 | 32.20 | - | 742 |
| Nov 11, 2025 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | 0.63% | 392 |
| Nov 10, 2025 | 31.70 | 32.70 | 31.70 | 32.00 | 32.00 | 0.95% | 690 |
| Nov 7, 2025 | 33.50 | 33.50 | 31.30 | 31.70 | 31.70 | -5.93% | 2,285 |
| Nov 6, 2025 | 34.50 | 34.80 | 33.70 | 33.70 | 33.70 | -2.32% | 412 |
| Nov 5, 2025 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -1.15% | 926 |
| Nov 4, 2025 | 34.90 | 36.20 | 34.30 | 34.90 | 34.90 | - | 2,904 |
| Nov 3, 2025 | 34.40 | 35.20 | 34.40 | 34.90 | 34.90 | 0.87% | 2,820 |
| Oct 31, 2025 | 34.80 | 35.20 | 34.60 | 34.60 | 34.60 | -0.57% | 958 |
| Oct 30, 2025 | 34.80 | 35.30 | 34.70 | 34.80 | 34.80 | - | 448 |
| Oct 29, 2025 | 35.30 | 35.30 | 34.80 | 34.80 | 34.80 | -1.42% | 168 |
| Oct 28, 2025 | 34.70 | 35.30 | 34.70 | 35.30 | 35.30 | 1.44% | 457 |
| Oct 27, 2025 | 33.40 | 34.90 | 33.40 | 34.80 | 34.80 | 4.19% | 950 |
| Oct 24, 2025 | 33.30 | 33.40 | 33.10 | 33.40 | 33.40 | 0.30% | 511 |
| Oct 23, 2025 | 33.40 | 33.50 | 33.20 | 33.30 | 33.30 | -0.60% | 276 |
| Oct 22, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.21% | 158 |
| Oct 21, 2025 | 33.10 | 33.10 | 32.90 | 33.10 | 33.10 | - | 304 |
| Oct 20, 2025 | 32.40 | 33.10 | 32.40 | 33.10 | 33.10 | 2.16% | 271 |
| Oct 17, 2025 | 32.90 | 32.90 | 32.40 | 32.40 | 32.40 | -0.31% | 257 |
| Oct 16, 2025 | 32.70 | 32.80 | 32.30 | 32.50 | 32.50 | -0.61% | 254 |
| Oct 15, 2025 | 33.30 | 34.00 | 32.40 | 32.70 | 32.70 | -2.10% | 1,984 |
| Oct 14, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.76% | 120 |
| Oct 13, 2025 | 34.70 | 34.70 | 33.80 | 34.00 | 34.00 | - | 353 |
| Oct 10, 2025 | 35.00 | 35.20 | 33.40 | 34.00 | 34.00 | -2.86% | 721 |
| Oct 9, 2025 | 35.40 | 35.50 | 34.60 | 35.00 | 35.00 | -1.69% | 2,786 |
| Oct 8, 2025 | 34.70 | 37.00 | 34.60 | 35.60 | 35.60 | 1.71% | 2,226 |
| Oct 7, 2025 | 34.50 | 35.00 | 33.10 | 35.00 | 35.00 | 1.45% | 2,644 |
| Oct 6, 2025 | 35.30 | 35.30 | 33.10 | 34.50 | 34.50 | -1.99% | 2,079 |
| Oct 3, 2025 | 35.10 | 35.20 | 34.00 | 35.20 | 35.20 | 2.33% | 1,453 |
| Oct 2, 2025 | 33.90 | 34.50 | 33.10 | 34.40 | 34.40 | 1.47% | 3,126 |
| Oct 1, 2025 | 33.30 | 33.90 | 32.90 | 33.90 | 33.90 | 0.59% | 992 |
| Sep 30, 2025 | 33.70 | 33.70 | 33.00 | 33.70 | 33.70 | 1.20% | 568 |
| Sep 29, 2025 | 32.30 | 34.00 | 32.30 | 33.30 | 33.30 | 3.10% | 97,790 |
| Sep 26, 2025 | 32.80 | 32.80 | 32.20 | 32.30 | 32.30 | - | 750 |
| Sep 25, 2025 | 32.20 | 32.60 | 32.00 | 32.30 | 32.30 | - | 1,904 |
| Sep 24, 2025 | 32.40 | 32.80 | 31.80 | 32.30 | 32.30 | 0.94% | 1,066 |
| Sep 23, 2025 | 31.80 | 32.30 | 31.60 | 32.00 | 32.00 | 1.27% | 1,605 |
| Sep 22, 2025 | 32.00 | 32.40 | 31.40 | 31.60 | 31.60 | -1.25% | 2,016 |
| Sep 19, 2025 | 32.90 | 33.00 | 31.30 | 32.00 | 32.00 | -1.54% | 1,822 |
| Sep 18, 2025 | 33.00 | 33.80 | 32.00 | 32.50 | 32.50 | -1.22% | 3,069 |
| Sep 17, 2025 | 31.00 | 32.90 | 30.70 | 32.90 | 32.90 | 5.79% | 6,104 |
| Sep 16, 2025 | 29.40 | 31.20 | 28.90 | 31.10 | 31.10 | 9.89% | 12,502 |
| Sep 15, 2025 | 28.30 | 28.30 | 28.20 | 28.30 | 28.30 | 0.35% | 5,893 |
| Sep 12, 2025 | 28.20 | 28.30 | 28.00 | 28.20 | 28.20 | - | 1,653 |
| Sep 11, 2025 | 27.10 | 28.20 | 27.10 | 28.20 | 28.20 | 4.06% | 883 |
| Sep 10, 2025 | 26.30 | 27.40 | 26.30 | 27.10 | 27.10 | 3.04% | 650 |
| Sep 9, 2025 | 25.70 | 26.30 | 25.70 | 26.30 | 26.30 | 1.54% | 161 |
| Sep 8, 2025 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 1.57% | 254 |
| Sep 5, 2025 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | 0.39% | 426 |
| Sep 4, 2025 | 26.60 | 26.70 | 25.00 | 25.40 | 25.40 | -4.87% | 817 |
| Sep 3, 2025 | 26.70 | 26.70 | 26.20 | 26.70 | 26.70 | 0.38% | 197 |
| Sep 2, 2025 | 27.70 | 27.70 | 26.40 | 26.60 | 26.60 | -3.97% | 949 |
| Sep 1, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | 163 |
| Aug 29, 2025 | 27.60 | 27.80 | 27.40 | 27.60 | 27.60 | -0.72% | 356 |
| Aug 28, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.83% | 790 |
| Aug 27, 2025 | 28.30 | 28.30 | 26.10 | 27.30 | 27.30 | -5.21% | 1,302 |
| Aug 26, 2025 | 29.20 | 29.20 | 28.50 | 28.80 | 28.80 | -1.71% | 318 |
| Aug 25, 2025 | 28.90 | 29.30 | 28.70 | 29.30 | 29.30 | 1.03% | 816 |
| Aug 22, 2025 | 29.60 | 29.60 | 28.60 | 29.00 | 29.00 | -1.69% | 582 |
| Aug 21, 2025 | 29.90 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 126 |
| Aug 20, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 30.00 | 0.67% | 104 |
| Aug 19, 2025 | 29.60 | 29.80 | 28.70 | 29.80 | 29.80 | 2.05% | 864 |
| Aug 18, 2025 | 28.90 | 29.40 | 28.90 | 29.20 | 29.20 | 1.39% | 336 |
| Aug 15, 2025 | 30.20 | 30.20 | 28.30 | 28.80 | 28.80 | -4.64% | 2,679 |
| Aug 14, 2025 | 30.00 | 30.20 | 29.30 | 30.20 | 30.20 | 1.00% | 1,253 |
| Aug 13, 2025 | 31.00 | 31.00 | 29.30 | 29.90 | 29.90 | -3.24% | 3,048 |
| Aug 12, 2025 | 31.00 | 31.00 | 29.60 | 30.90 | 30.90 | -0.32% | 1,840 |
| Aug 11, 2025 | 30.50 | 31.00 | 29.50 | 31.00 | 31.00 | 5.44% | 2,593 |
| Aug 8, 2025 | 27.90 | 31.50 | 27.70 | 29.40 | 29.40 | 6.14% | 3,204 |
| Aug 7, 2025 | 27.10 | 27.90 | 26.80 | 27.70 | 27.70 | 6.54% | 5,135 |
| Aug 6, 2025 | 26.50 | 27.00 | 25.80 | 26.00 | 26.00 | -1.52% | 98,345 |
| Aug 5, 2025 | 27.40 | 27.50 | 24.80 | 26.40 | 26.40 | -3.65% | 5,717 |
| Aug 4, 2025 | 27.30 | 27.70 | 27.30 | 27.40 | 27.40 | 0.74% | 1,732 |
| Aug 1, 2025 | 27.60 | 28.00 | 26.70 | 27.20 | 27.20 | -1.45% | 1,915 |
| Jul 31, 2025 | 26.90 | 27.80 | 26.90 | 27.60 | 27.60 | 2.99% | 2,025 |
| Jul 30, 2025 | 26.70 | 27.00 | 26.70 | 26.80 | 26.80 | 0.75% | 1,098 |
| Jul 29, 2025 | 25.20 | 26.70 | 25.20 | 26.60 | 26.60 | 6.40% | 6,470 |
| Jul 28, 2025 | 24.70 | 25.30 | 24.50 | 25.00 | 25.00 | 1.21% | 1,672 |
| Jul 25, 2025 | 23.90 | 26.00 | 23.90 | 24.70 | 24.70 | 3.78% | 2,402 |
| Jul 24, 2025 | 22.70 | 24.00 | 22.60 | 23.80 | 23.80 | 4.39% | 583 |
| Jul 23, 2025 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 5,358 |
| Jul 22, 2025 | 23.10 | 23.30 | 22.40 | 22.80 | 22.80 | -0.87% | 261 |
| Jul 21, 2025 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1.77% | 1,152 |