Delta Plus Group (EPA:ALDLT)
France
· Delayed Price · Currency is EUR 42.90
-1.20 (-2.72%)
At close: Mar 6, 2026
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.30 | 44.30 | 42.80 | 42.90 | 42.90 | -2.72% | 1,071 |
| Mar 5, 2026 | 45.00 | 45.10 | 44.10 | 44.10 | 44.10 | -2.43% | 4,157 |
| Mar 4, 2026 | 45.30 | 45.30 | 42.60 | 45.20 | 45.20 | -1.74% | 5,798 |
| Mar 3, 2026 | 47.50 | 48.60 | 45.40 | 46.00 | 46.00 | -4.17% | 2,106 |
| Mar 2, 2026 | 48.50 | 49.00 | 47.70 | 48.00 | 48.00 | -1.23% | 768 |
| Feb 27, 2026 | 49.00 | 49.00 | 48.20 | 48.60 | 48.60 | - | 978 |
| Feb 26, 2026 | 48.20 | 49.00 | 47.50 | 48.60 | 48.60 | 2.97% | 2,412 |
| Feb 25, 2026 | 49.00 | 49.00 | 47.20 | 47.20 | 47.20 | -2.68% | 656 |
| Feb 24, 2026 | 49.60 | 49.60 | 48.50 | 48.50 | 48.50 | -2.41% | 602 |
| Feb 23, 2026 | 51.20 | 51.20 | 49.60 | 49.70 | 49.70 | -3.68% | 1,147 |
| Feb 20, 2026 | 51.40 | 52.00 | 51.20 | 51.60 | 51.60 | 0.39% | 301 |
| Feb 19, 2026 | 51.60 | 52.60 | 51.40 | 51.40 | 51.40 | -1.91% | 892 |
| Feb 18, 2026 | 52.40 | 52.60 | 51.20 | 52.40 | 52.40 | - | 979 |
| Feb 17, 2026 | 52.20 | 53.00 | 52.00 | 52.40 | 52.40 | - | 487 |
| Feb 16, 2026 | 52.40 | 53.40 | 50.80 | 52.40 | 52.40 | -4.73% | 3,369 |
| Feb 13, 2026 | 55.00 | 56.00 | 50.80 | 55.00 | 55.00 | -4.51% | 7,626 |
| Feb 12, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 1,834 |
| Feb 11, 2026 | 54.60 | 59.00 | 54.00 | 58.00 | 58.00 | 7.41% | 7,500 |
| Feb 10, 2026 | 53.80 | 54.20 | 53.40 | 54.00 | 54.00 | 1.12% | 510 |
| Feb 9, 2026 | 53.00 | 53.60 | 52.00 | 53.40 | 53.40 | 2.69% | 727 |
| Feb 6, 2026 | 51.80 | 52.80 | 51.60 | 52.00 | 52.00 | - | 620 |
| Feb 5, 2026 | 51.60 | 52.00 | 51.20 | 52.00 | 52.00 | 1.56% | 644 |
| Feb 4, 2026 | 50.60 | 51.20 | 50.20 | 51.20 | 51.20 | 1.19% | 496 |
| Feb 3, 2026 | 49.80 | 51.00 | 49.80 | 50.60 | 50.60 | 1.20% | 634 |
| Feb 2, 2026 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -1.19% | 164 |
| Jan 30, 2026 | 50.60 | 51.00 | 50.00 | 50.60 | 50.60 | - | 1,039 |
| Jan 29, 2026 | 51.40 | 51.60 | 50.60 | 50.60 | 50.60 | -1.56% | 423 |
| Jan 28, 2026 | 50.00 | 51.80 | 50.00 | 51.40 | 51.40 | 1.58% | 5,500 |
| Jan 27, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 230 |
| Jan 26, 2026 | 50.60 | 50.60 | 50.00 | 50.40 | 50.40 | 0.40% | 1,619 |
| Jan 23, 2026 | 49.40 | 51.20 | 49.10 | 50.20 | 50.20 | 2.03% | 6,801 |
| Jan 22, 2026 | 48.50 | 49.20 | 48.30 | 49.20 | 49.20 | 1.44% | 474 |
| Jan 21, 2026 | 49.40 | 49.40 | 48.40 | 48.50 | 48.50 | -1.82% | 1,532 |
| Jan 20, 2026 | 48.70 | 49.40 | 48.50 | 49.40 | 49.40 | 0.61% | 1,703 |
| Jan 19, 2026 | 48.80 | 49.10 | 48.80 | 49.10 | 49.10 | -0.41% | 209 |
| Jan 16, 2026 | 49.70 | 49.70 | 48.70 | 49.30 | 49.30 | 1.23% | 89 |
| Jan 15, 2026 | 48.90 | 49.50 | 48.70 | 48.70 | 48.70 | -0.41% | 45 |
| Jan 14, 2026 | 49.00 | 49.50 | 48.90 | 48.90 | 48.90 | -0.20% | 203 |
| Jan 13, 2026 | 49.30 | 49.30 | 49.00 | 49.00 | 49.00 | -0.41% | 140 |
| Jan 12, 2026 | 49.80 | 49.80 | 48.90 | 49.20 | 49.20 | -0.40% | 89 |
| Jan 9, 2026 | 49.10 | 49.40 | 48.70 | 49.40 | 49.40 | 1.02% | 342 |
| Jan 8, 2026 | 48.90 | 48.90 | 48.70 | 48.90 | 48.90 | 0.41% | 460 |
| Jan 7, 2026 | 48.60 | 49.00 | 48.60 | 48.70 | 48.70 | 0.21% | 597 |
| Jan 6, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -0.61% | 309 |
| Jan 5, 2026 | 48.80 | 49.00 | 48.60 | 48.90 | 48.90 | - | 135 |
| Jan 2, 2026 | 48.40 | 49.30 | 48.40 | 48.90 | 48.90 | -0.81% | 183 |
| Dec 31, 2025 | 48.40 | 49.40 | 48.40 | 49.30 | 49.30 | 1.86% | 615 |
| Dec 30, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -1.22% | 220 |
| Dec 29, 2025 | 48.60 | 49.10 | 48.55 | 49.00 | 49.00 | 0.82% | 2,916 |
| Dec 24, 2025 | 48.70 | 48.80 | 48.60 | 48.60 | 48.60 | -0.41% | 683 |
| Dec 23, 2025 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | -1.21% | 217 |
| Dec 22, 2025 | 48.70 | 49.60 | 48.70 | 49.40 | 49.40 | -1.00% | 901 |
| Dec 19, 2025 | 48.30 | 49.90 | 48.00 | 49.90 | 49.90 | 3.31% | 1,298 |
| Dec 18, 2025 | 48.20 | 48.40 | 48.00 | 48.30 | 48.30 | 0.21% | 141 |
| Dec 17, 2025 | 47.10 | 48.20 | 47.10 | 48.20 | 48.20 | 2.34% | 1,306 |
| Dec 16, 2025 | 48.00 | 48.00 | 47.10 | 47.10 | 47.10 | -0.84% | 1,447 |
| Dec 15, 2025 | 48.00 | 48.30 | 47.10 | 47.50 | 47.50 | 1.06% | 1,950 |
| Dec 12, 2025 | 47.00 | 48.00 | 46.70 | 47.00 | 47.00 | -0.42% | 481 |
| Dec 11, 2025 | 47.20 | 48.00 | 47.20 | 47.20 | 47.20 | - | 157 |
| Dec 10, 2025 | 47.10 | 48.00 | 47.10 | 47.20 | 47.20 | -0.21% | 142 |
| Dec 9, 2025 | 48.00 | 48.10 | 47.30 | 47.30 | 47.30 | - | 456 |
| Dec 8, 2025 | 48.10 | 49.00 | 47.30 | 47.30 | 47.30 | -2.67% | 789 |
| Dec 5, 2025 | 48.80 | 49.40 | 48.00 | 48.60 | 48.60 | -0.41% | 667 |
| Dec 4, 2025 | 47.90 | 49.00 | 47.10 | 48.80 | 48.80 | 3.61% | 740 |
| Dec 3, 2025 | 47.30 | 48.00 | 47.10 | 47.10 | 47.10 | -0.42% | 751 |
| Dec 2, 2025 | 47.90 | 48.00 | 47.20 | 47.30 | 47.30 | -1.46% | 335 |
| Dec 1, 2025 | 48.00 | 48.00 | 47.10 | 48.00 | 48.00 | - | 396 |
| Nov 28, 2025 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | 2.35% | 1,632 |
| Nov 27, 2025 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1.96% | 367 |
| Nov 26, 2025 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 655 |
| Nov 25, 2025 | 46.40 | 46.50 | 46.20 | 46.50 | 46.50 | 0.22% | 758 |
| Nov 24, 2025 | 46.80 | 47.20 | 46.40 | 46.40 | 46.40 | -1.07% | 1,504 |
| Nov 21, 2025 | 46.80 | 47.00 | 46.80 | 46.90 | 46.90 | 0.21% | 729 |
| Nov 20, 2025 | 47.10 | 47.20 | 46.80 | 46.80 | 46.80 | -0.64% | 931 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.80 | 47.10 | 47.10 | 0.64% | 427 |
| Nov 18, 2025 | 47.50 | 47.50 | 46.80 | 46.80 | 46.80 | -1.47% | 472 |
| Nov 17, 2025 | 47.00 | 47.50 | 46.80 | 47.50 | 47.50 | 2.81% | 650 |
| Nov 14, 2025 | 47.80 | 47.80 | 46.20 | 46.20 | 46.20 | -1.70% | 334 |
| Nov 13, 2025 | 47.00 | 47.40 | 46.20 | 47.00 | 47.00 | - | 459 |
| Nov 12, 2025 | 46.80 | 48.00 | 46.00 | 47.00 | 47.00 | 1.29% | 779 |
| Nov 11, 2025 | 45.80 | 46.40 | 45.20 | 46.40 | 46.40 | 2.43% | 635 |
| Nov 10, 2025 | 44.60 | 45.40 | 44.40 | 45.30 | 45.30 | 1.57% | 4,619 |
| Nov 7, 2025 | 43.50 | 44.60 | 42.40 | 44.60 | 44.60 | 3.24% | 3,593 |
| Nov 6, 2025 | 43.40 | 43.40 | 42.40 | 43.20 | 43.20 | 0.93% | 299 |
| Nov 5, 2025 | 43.00 | 43.50 | 42.80 | 42.80 | 42.80 | -0.47% | 317 |
| Nov 4, 2025 | 43.90 | 43.90 | 42.80 | 43.00 | 43.00 | 0.47% | 805 |
| Nov 3, 2025 | 44.40 | 44.40 | 42.70 | 42.80 | 42.80 | -3.60% | 943 |
| Oct 31, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | -0.67% | 479 |
| Oct 30, 2025 | 44.80 | 45.80 | 44.40 | 44.70 | 44.70 | 0.22% | 610 |
| Oct 29, 2025 | 46.20 | 46.20 | 44.60 | 44.60 | 44.60 | -1.55% | 605 |
| Oct 28, 2025 | 45.80 | 46.20 | 45.00 | 45.30 | 45.30 | -1.09% | 1,296 |
| Oct 27, 2025 | 47.40 | 47.60 | 45.50 | 45.80 | 45.80 | -0.65% | 2,506 |
| Oct 24, 2025 | 46.70 | 46.70 | 46.10 | 46.10 | 46.10 | -1.91% | 318 |
| Oct 23, 2025 | 46.20 | 47.00 | 45.70 | 47.00 | 47.00 | 2.84% | 1,498 |
| Oct 22, 2025 | 46.00 | 46.00 | 45.50 | 45.70 | 45.70 | -1.08% | 675 |
| Oct 21, 2025 | 46.00 | 46.20 | 45.40 | 46.20 | 46.20 | 1.09% | 642 |
| Oct 20, 2025 | 46.80 | 46.80 | 45.60 | 45.70 | 45.70 | -1.51% | 257 |
| Oct 17, 2025 | 47.80 | 47.80 | 46.00 | 46.40 | 46.40 | -2.93% | 501 |
| Oct 16, 2025 | 46.60 | 47.90 | 46.50 | 47.80 | 47.80 | 2.58% | 983 |
| Oct 15, 2025 | 45.80 | 46.80 | 45.00 | 46.60 | 46.60 | 1.75% | 1,146 |