Delta Plus Group (EPA:ALDLT)
France
· Delayed Price · Currency is EUR 48.60
-0.20 (-0.41%)
Dec 5, 2025, 5:17 PM CET
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.80 | 49.40 | 48.00 | 48.60 | - | -0.41% | 662 |
| 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 |
| Oct 14, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.09% | 1,267 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 892 |
| Oct 10, 2025 | 45.40 | 45.50 | 44.80 | 45.00 | 45.00 | -0.44% | 1,389 |
| Oct 9, 2025 | 45.60 | 46.00 | 45.20 | 45.20 | 45.20 | -1.31% | 646 |
| Oct 8, 2025 | 46.10 | 46.40 | 45.80 | 45.80 | 45.80 | -0.22% | 447 |
| Oct 7, 2025 | 45.50 | 46.00 | 45.10 | 45.90 | 45.90 | -1.29% | 1,823 |
| Oct 6, 2025 | 47.00 | 47.50 | 46.40 | 46.50 | 46.50 | -1.48% | 951 |
| Oct 3, 2025 | 46.80 | 47.80 | 46.40 | 47.20 | 47.20 | 0.85% | 407 |
| Oct 2, 2025 | 47.00 | 47.20 | 46.20 | 46.80 | 46.80 | -0.43% | 457 |
| Oct 1, 2025 | 46.30 | 47.20 | 45.40 | 47.00 | 47.00 | 2.17% | 2,862 |
| Sep 30, 2025 | 46.80 | 46.80 | 45.50 | 46.00 | 46.00 | 0.66% | 881 |
| Sep 29, 2025 | 47.60 | 47.90 | 45.20 | 45.70 | 45.70 | -3.18% | 994 |
| Sep 26, 2025 | 48.20 | 49.30 | 47.20 | 47.20 | 47.20 | -2.88% | 709 |
| Sep 25, 2025 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | -2.02% | 1,906 |
| Sep 24, 2025 | 50.40 | 50.60 | 49.60 | 49.60 | 49.60 | -0.80% | 195 |
| Sep 23, 2025 | 50.20 | 50.80 | 49.90 | 50.00 | 50.00 | -0.79% | 1,192 |
| Sep 22, 2025 | 50.40 | 50.60 | 49.90 | 50.40 | 50.40 | 1.00% | 746 |
| Sep 19, 2025 | 48.20 | 49.90 | 48.20 | 49.90 | 49.90 | 3.96% | 1,757 |
| Sep 18, 2025 | 48.00 | 49.90 | 47.90 | 48.00 | 48.00 | 0.42% | 705 |
| Sep 17, 2025 | 47.10 | 47.80 | 47.10 | 47.80 | 47.80 | 3.46% | 1,110 |
| Sep 16, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 2.67% | 4,768 |
| Sep 15, 2025 | 44.40 | 45.00 | 43.30 | 45.00 | 45.00 | 0.67% | 2,335 |
| Sep 12, 2025 | 46.10 | 46.10 | 44.70 | 44.70 | 44.70 | -2.40% | 1,321 |
| Sep 11, 2025 | 45.80 | 45.80 | 45.40 | 45.80 | 45.80 | 0.44% | 1,252 |
| Sep 10, 2025 | 45.50 | 45.90 | 45.40 | 45.60 | 45.60 | 0.22% | 891 |
| Sep 9, 2025 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | -2.36% | 745 |
| Sep 8, 2025 | 47.70 | 47.70 | 46.60 | 46.60 | 46.60 | -0.43% | 1,999 |
| Sep 5, 2025 | 49.30 | 49.30 | 46.80 | 46.80 | 46.80 | -5.07% | 2,523 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.90 | 49.30 | 49.30 | -1.40% | 513 |
| Sep 3, 2025 | 50.80 | 51.20 | 50.00 | 50.00 | 50.00 | -1.57% | 368 |
| Sep 2, 2025 | 51.60 | 51.60 | 50.00 | 50.80 | 50.80 | -4.15% | 2,331 |
| Sep 1, 2025 | 53.60 | 53.60 | 52.40 | 53.00 | 53.00 | 1.53% | 672 |
| Aug 29, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.76% | 1,305 |
| Aug 28, 2025 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | 0.79% | 256 |
| Aug 27, 2025 | 50.40 | 50.60 | 50.40 | 50.40 | 50.40 | 0.80% | 294 |
| Aug 26, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.40% | 402 |
| Aug 25, 2025 | 51.20 | 52.80 | 50.20 | 50.20 | 50.20 | -3.09% | 1,329 |
| Aug 22, 2025 | 51.80 | 52.60 | 51.80 | 51.80 | 51.80 | -0.38% | 44 |
| Aug 21, 2025 | 51.80 | 53.00 | 51.60 | 52.00 | 52.00 | - | 412 |
| Aug 20, 2025 | 51.00 | 52.60 | 51.00 | 52.00 | 52.00 | 2.36% | 1,003 |
| Aug 19, 2025 | 51.00 | 51.20 | 50.40 | 50.80 | 50.80 | 1.20% | 483 |
| Aug 18, 2025 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -1.57% | 903 |
| Aug 15, 2025 | 51.60 | 51.60 | 50.40 | 51.00 | 51.00 | -1.16% | 891 |
| Aug 14, 2025 | 53.00 | 53.20 | 51.60 | 51.60 | 51.60 | -3.37% | 1,900 |
| Aug 13, 2025 | 53.40 | 53.60 | 53.20 | 53.40 | 53.40 | 0.38% | 1,111 |
| Aug 12, 2025 | 55.00 | 55.00 | 53.20 | 53.20 | 53.20 | -4.66% | 1,378 |
| Aug 11, 2025 | 56.20 | 56.20 | 55.20 | 55.80 | 55.80 | -1.06% | 520 |
| Aug 8, 2025 | 55.80 | 56.40 | 55.20 | 56.40 | 56.40 | 1.08% | 513 |
| Aug 7, 2025 | 55.80 | 56.80 | 55.60 | 55.80 | 55.80 | -1.06% | 396 |
| Aug 6, 2025 | 55.80 | 56.80 | 55.60 | 56.40 | 56.40 | -0.35% | 850 |
| Aug 5, 2025 | 55.80 | 56.80 | 55.80 | 56.60 | 56.60 | - | 1,256 |
| Aug 4, 2025 | 56.80 | 56.80 | 55.60 | 56.60 | 56.60 | 0.35% | 752 |
| Aug 1, 2025 | 58.00 | 58.00 | 55.80 | 56.40 | 56.40 | -1.74% | 666 |
| Jul 31, 2025 | 57.40 | 58.20 | 57.40 | 57.40 | 57.40 | - | 763 |
| Jul 30, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.35% | 544 |
| Jul 29, 2025 | 59.40 | 59.40 | 57.60 | 57.60 | 57.60 | -2.70% | 888 |
| Jul 28, 2025 | 59.20 | 59.40 | 57.40 | 59.20 | 59.20 | 2.07% | 2,006 |
| Jul 25, 2025 | 55.60 | 59.80 | 55.60 | 58.00 | 58.00 | 2.47% | 3,003 |
| Jul 24, 2025 | 56.00 | 56.60 | 55.40 | 56.60 | 56.60 | 1.07% | 1,288 |
| Jul 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.71% | 1,498 |
| Jul 22, 2025 | 56.00 | 56.80 | 56.00 | 56.40 | 56.40 | -0.35% | 593 |
| Jul 21, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.43% | 963 |