Skip to main content
Drone Volt SA (EPA:ALDRV)
France flag France · Delayed Price · Currency is EUR
0.708
-0.002 (-0.28%)
Dec 5, 2025, 5:35 PM CET

Drone Volt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.720.700.72-0.99%225,707
Dec 4, 20250.720.730.700.710.71-1.39%224,401
Dec 3, 20250.720.730.710.720.722.27%252,006
Dec 2, 20250.710.720.690.700.700.14%238,757
Dec 1, 20250.730.730.700.700.70-3.70%297,210
Nov 28, 20250.720.740.720.730.733.69%585,332
Nov 27, 20250.700.720.700.700.700.57%217,491
Nov 26, 20250.720.720.690.700.70-2.51%319,319
Nov 25, 20250.730.730.710.720.72-2.18%417,116
Nov 24, 20250.740.750.730.730.73-0.94%192,122
Nov 21, 20250.740.750.710.740.740.82%346,446
Nov 20, 20250.770.790.740.740.740.41%743,749
Nov 19, 20250.750.750.720.730.73-1.35%163,857
Nov 18, 20250.740.770.710.740.740.41%619,946
Nov 17, 20250.720.760.700.740.742.07%566,271
Nov 14, 20250.720.740.690.720.72-1.50%467,782
Nov 13, 20250.740.770.730.740.741.10%1,235,052
Nov 12, 20250.700.740.680.730.735.06%613,919
Nov 11, 20250.670.710.670.690.691.91%300,458
Nov 10, 20250.670.720.660.680.685.76%987,408
Nov 7, 20250.660.680.620.640.64-8.15%1,265,632
Nov 6, 20250.730.740.690.700.70-1.55%571,251
Nov 5, 20250.710.720.700.710.71-1.25%404,972
Nov 4, 20250.720.730.700.720.72-2.04%660,615
Nov 3, 20250.730.770.720.730.731.10%723,920
Oct 31, 20250.770.770.720.730.73-4.47%716,299
Oct 30, 20250.770.780.760.760.76-0.91%271,735
Oct 29, 20250.790.800.760.770.77-4.72%1,165,848
Oct 28, 20250.770.820.770.810.813.74%565,323
Oct 27, 20250.790.800.770.780.78-1.52%386,513
Oct 24, 20250.820.820.770.790.79-3.43%631,345
Oct 23, 20250.820.830.810.820.82-362,922
Oct 22, 20250.820.880.800.820.824.35%2,426,683
Oct 21, 20250.780.830.760.780.783.44%1,341,001
Oct 20, 20250.770.800.750.760.76-1.82%969,767
Oct 17, 20250.790.790.760.770.77-2.53%658,919
Oct 16, 20250.790.810.760.790.79-1.74%1,042,848
Oct 15, 20250.830.850.790.800.80-0.62%758,829
Oct 14, 20250.810.840.790.810.81-0.25%853,570
Oct 13, 20250.840.860.810.810.81-3.80%750,299
Oct 10, 20250.890.890.840.840.84-6.02%1,435,654
Oct 9, 20250.950.950.880.900.90-3.96%1,709,577
Oct 8, 20250.940.980.890.930.933.78%2,765,827
Oct 7, 20250.880.930.870.900.902.62%1,572,194
Oct 6, 20250.930.950.860.880.88-3.63%3,046,512
Oct 3, 20250.930.960.870.910.91-1.62%2,932,218
Oct 2, 20250.890.940.880.930.936.32%3,534,198
Oct 1, 20250.840.890.820.870.876.88%2,461,898
Sep 30, 20250.780.820.780.810.815.44%1,122,093
Sep 29, 20250.790.810.770.770.77-0.26%1,433,695
Sep 26, 20250.790.800.750.770.77-1.78%539,497
Sep 25, 20250.740.790.740.790.796.20%914,756
Sep 24, 20250.750.760.730.740.74-0.54%536,030
Sep 23, 20250.740.770.720.750.753.61%1,038,895
Sep 22, 20250.740.740.720.720.72-0.14%514,501
Sep 19, 20250.730.750.720.720.72-0.83%563,167
Sep 18, 20250.710.750.680.730.73-8.32%2,082,151
Sep 17, 20250.810.820.790.790.79-549,577
Sep 16, 20250.820.850.780.790.79-2.34%1,672,905
Sep 15, 20250.760.820.760.810.816.98%1,964,050
Sep 12, 20250.750.780.740.760.762.43%546,066
Sep 11, 20250.740.760.730.740.74-1.46%423,657
Sep 10, 20250.710.780.700.750.755.47%1,268,354
Sep 9, 20250.700.720.690.710.713.33%365,446
Sep 8, 20250.680.700.670.690.690.58%504,383
Sep 5, 20250.690.700.680.690.69-0.58%324,875
Sep 4, 20250.710.720.690.690.69-1.15%661,061
Sep 3, 20250.700.700.680.700.70-0.71%481,131
Sep 2, 20250.730.740.690.700.70-4.22%958,396
Sep 1, 20250.730.740.720.730.732.09%423,530
Aug 29, 20250.780.780.710.720.72-6.87%1,214,976
Aug 28, 20250.790.790.760.770.77-1.53%650,186
Aug 27, 20250.760.800.760.780.783.16%612,330
Aug 26, 20250.800.800.750.760.76-6.75%1,618,364
Aug 25, 20250.840.850.810.820.821.87%2,492,357
Aug 22, 20250.770.810.750.800.807.38%1,909,921
Aug 21, 20250.730.780.730.750.754.34%2,698,382
Aug 20, 20250.770.820.710.710.718.35%7,024,297
Aug 19, 20250.660.680.650.660.660.30%614,533
Aug 18, 20250.680.690.660.660.66-3.81%840,005
Aug 15, 20250.690.690.680.680.68-2.43%443,139
Aug 14, 20250.710.710.680.700.70-1.41%669,556
Aug 13, 20250.700.720.700.710.71-0.84%331,417
Aug 12, 20250.720.730.700.720.72-0.28%809,452
Aug 11, 20250.750.750.710.720.72-2.97%625,253
Aug 8, 20250.770.770.730.740.74-3.77%641,090
Aug 7, 20250.740.780.740.770.773.64%859,635
Aug 6, 20250.740.760.720.740.742.34%765,136
Aug 5, 20250.740.760.720.730.731.12%843,150
Aug 4, 20250.720.750.710.720.720.28%832,172
Aug 1, 20250.760.770.710.720.72-6.66%917,195
Jul 31, 20250.740.770.720.770.774.93%1,291,576
Jul 30, 20250.720.740.710.730.731.67%916,413
Jul 29, 20250.750.760.710.720.72-4.14%1,568,926
Jul 28, 20250.760.800.750.750.75-2.09%1,026,709
Jul 25, 20250.800.800.750.770.77-4.38%1,322,990
Jul 24, 20250.790.820.780.800.803.09%916,987
Jul 23, 20250.780.820.770.780.780.78%1,183,890
Jul 22, 20250.840.850.750.770.77-7.45%2,104,922
Jul 21, 20250.840.860.810.830.83-0.60%1,390,030