Delfingen Société Anonyme (EPA:ALDEL)
France
· Delayed Price · Currency is EUR 26.00
-0.50 (-1.89%)
Mar 6, 2026, 5:35 PM CET
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.50 | 26.50 | 26.20 | 26.50 | - | - | 809 |
| Mar 5, 2026 | 26.80 | 26.90 | 26.20 | 26.50 | 26.50 | -1.12% | 1,073 |
| Mar 4, 2026 | 26.90 | 28.00 | 26.00 | 26.80 | 26.80 | 4.28% | 2,297 |
| Mar 3, 2026 | 27.30 | 27.30 | 25.70 | 25.70 | 25.70 | -6.20% | 2,518 |
| Mar 2, 2026 | 28.60 | 28.60 | 27.30 | 27.40 | 27.40 | -4.53% | 2,139 |
| Feb 27, 2026 | 28.90 | 29.30 | 28.60 | 28.70 | 28.70 | -0.35% | 4,383 |
| Feb 26, 2026 | 29.50 | 29.60 | 28.60 | 28.80 | 28.80 | -2.70% | 3,143 |
| Feb 25, 2026 | 31.00 | 31.10 | 29.50 | 29.60 | 29.60 | -4.52% | 3,153 |
| Feb 24, 2026 | 31.00 | 31.10 | 30.90 | 31.00 | 31.00 | - | 1,972 |
| Feb 23, 2026 | 31.20 | 31.30 | 31.00 | 31.00 | 31.00 | - | 155 |
| Feb 20, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 31.00 | -1.59% | 1,007 |
| Feb 19, 2026 | 31.60 | 31.60 | 31.30 | 31.50 | 31.50 | - | 297 |
| Feb 18, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 1,401 |
| Feb 17, 2026 | 32.40 | 32.40 | 30.80 | 31.00 | 31.00 | -4.32% | 1,099 |
| Feb 16, 2026 | 33.30 | 33.30 | 32.00 | 32.40 | 32.40 | -2.11% | 1,760 |
| Feb 13, 2026 | 33.50 | 33.50 | 32.80 | 33.10 | 33.10 | -1.19% | 2,747 |
| Feb 12, 2026 | 33.80 | 33.90 | 33.50 | 33.50 | 33.50 | -1.18% | 1,086 |
| Feb 11, 2026 | 33.60 | 34.20 | 33.60 | 33.90 | 33.90 | 0.59% | 634 |
| Feb 10, 2026 | 35.00 | 35.00 | 32.80 | 33.70 | 33.70 | -4.80% | 1,901 |
| Feb 9, 2026 | 34.70 | 35.80 | 34.10 | 35.40 | 35.40 | 2.31% | 1,013 |
| Feb 6, 2026 | 35.00 | 35.30 | 34.60 | 34.60 | 34.60 | -1.14% | 1,260 |
| Feb 5, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.13% | 496 |
| Feb 4, 2026 | 34.90 | 35.70 | 34.20 | 35.40 | 35.40 | 1.43% | 2,249 |
| Feb 3, 2026 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | 1.16% | 266 |
| Feb 2, 2026 | 34.70 | 34.70 | 34.20 | 34.50 | 34.50 | - | 284 |
| Jan 30, 2026 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | -1.43% | 230 |
| Jan 29, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 1,820 |
| Jan 28, 2026 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 1.74% | 1,225 |
| Jan 27, 2026 | 34.40 | 34.80 | 34.30 | 34.40 | 34.40 | - | 1,113 |
| Jan 26, 2026 | 34.10 | 34.50 | 33.50 | 34.40 | 34.40 | 0.58% | 1,235 |
| Jan 23, 2026 | 34.50 | 35.00 | 34.10 | 34.20 | 34.20 | - | 820 |
| Jan 22, 2026 | 34.00 | 34.90 | 33.90 | 34.20 | 34.20 | 0.88% | 1,315 |
| Jan 21, 2026 | 32.50 | 34.30 | 32.50 | 33.90 | 33.90 | 4.31% | 942 |
| Jan 20, 2026 | 33.20 | 33.30 | 32.40 | 32.50 | 32.50 | -2.69% | 576 |
| Jan 19, 2026 | 33.80 | 33.80 | 33.20 | 33.40 | 33.40 | -1.47% | 403 |
| Jan 16, 2026 | 33.10 | 33.90 | 33.00 | 33.90 | 33.90 | 2.73% | 272 |
| Jan 15, 2026 | 33.10 | 33.20 | 33.00 | 33.00 | 33.00 | - | 164 |
| Jan 14, 2026 | 33.10 | 33.10 | 32.90 | 33.00 | 33.00 | -0.30% | 307 |
| Jan 13, 2026 | 33.70 | 33.80 | 32.20 | 33.10 | 33.10 | -2.65% | 1,020 |
| Jan 12, 2026 | 34.30 | 34.30 | 33.90 | 34.00 | 34.00 | -2.86% | 900 |
| Jan 9, 2026 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | -2.78% | 653 |
| Jan 8, 2026 | 36.20 | 36.30 | 35.70 | 36.00 | 36.00 | -1.37% | 738 |
| Jan 7, 2026 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 797 |
| Jan 6, 2026 | 35.90 | 37.80 | 35.70 | 37.00 | 37.00 | 2.21% | 1,207 |
| Jan 5, 2026 | 36.20 | 37.30 | 35.60 | 36.20 | 36.20 | 3.72% | 2,021 |
| Jan 2, 2026 | 34.20 | 34.90 | 34.20 | 34.90 | 34.90 | 2.95% | 1,066 |
| Dec 31, 2025 | 33.60 | 33.90 | 33.60 | 33.90 | 33.90 | 0.89% | 30 |
| Dec 30, 2025 | 34.00 | 34.60 | 33.50 | 33.60 | 33.60 | -0.88% | 1,307 |
| Dec 29, 2025 | 34.00 | 34.20 | 33.60 | 33.90 | 33.90 | -0.29% | 564 |
| Dec 24, 2025 | 33.70 | 34.20 | 33.70 | 34.00 | 34.00 | 0.89% | 411 |
| Dec 23, 2025 | 35.20 | 35.20 | 33.30 | 33.70 | 33.70 | -5.07% | 1,643 |
| Dec 22, 2025 | 36.50 | 36.50 | 35.00 | 35.50 | 35.50 | -1.93% | 859 |
| Dec 19, 2025 | 36.60 | 37.00 | 36.20 | 36.20 | 36.20 | -0.82% | 2,097 |
| Dec 18, 2025 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | -1.88% | 569 |
| Dec 17, 2025 | 37.10 | 37.70 | 37.10 | 37.20 | 37.20 | - | 261 |
| Dec 16, 2025 | 37.60 | 37.80 | 37.10 | 37.20 | 37.20 | -1.06% | 112 |
| Dec 15, 2025 | 37.30 | 37.90 | 37.10 | 37.60 | 37.60 | 1.35% | 1,448 |
| Dec 12, 2025 | 37.50 | 37.70 | 36.20 | 37.10 | 37.10 | -1.07% | 1,662 |
| Dec 11, 2025 | 37.80 | 37.80 | 37.20 | 37.50 | 37.50 | -0.79% | 320 |
| Dec 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 6 |
| Dec 9, 2025 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | -0.26% | 42 |
| Dec 8, 2025 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | 2.43% | 695 |
| Dec 5, 2025 | 38.70 | 38.90 | 36.70 | 37.00 | 37.00 | -1.60% | 2,320 |
| 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 |