Skip to main content
Drone Volt SA (EPA:ALDRV)
France flag France · Delayed Price · Currency is EUR
0.571
-0.001 (-0.17%)
Mar 6, 2026, 2:20 PM CET

Drone Volt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.560.600.560.570.572.33%742,939
Mar 4, 20260.540.570.530.560.560.18%270,053
Mar 3, 20260.590.590.550.560.56-3.12%460,486
Mar 2, 20260.530.580.520.580.584.16%537,850
Feb 27, 20260.570.570.550.550.55-2.30%234,670
Feb 26, 20260.560.570.550.570.572.35%281,956
Feb 25, 20260.560.570.540.550.55-0.72%273,424
Feb 24, 20260.550.570.540.560.56-1.42%440,944
Feb 23, 20260.580.590.550.570.57-2.42%618,447
Feb 20, 20260.540.580.530.580.5810.08%991,860
Feb 19, 20260.540.550.510.530.53-2.95%827,016
Feb 18, 20260.580.590.540.540.54-6.23%794,038
Feb 17, 20260.590.600.570.580.58-3.02%387,535
Feb 16, 20260.610.610.590.600.60-1.81%297,209
Feb 13, 20260.610.620.590.610.610.83%425,139
Feb 12, 20260.600.610.590.600.600.33%504,544
Feb 11, 20260.610.610.580.600.60-2.44%642,321
Feb 10, 20260.610.620.610.620.62-0.81%221,458
Feb 9, 20260.620.630.610.620.62-0.64%210,115
Feb 6, 20260.630.630.610.620.62-1.42%369,844
Feb 5, 20260.630.640.620.630.63-0.16%297,689
Feb 4, 20260.650.660.630.630.63-442,124
Feb 3, 20260.630.660.630.630.63-269,790
Feb 2, 20260.640.640.620.630.63-0.94%113,373
Jan 30, 20260.630.640.620.640.643.23%191,719
Jan 29, 20260.630.640.620.620.62-285,881
Jan 28, 20260.640.640.620.620.62-3.13%316,753
Jan 27, 20260.660.670.630.640.645.96%1,082,521
Jan 26, 20260.640.640.600.600.60-5.33%470,781
Jan 23, 20260.640.650.630.640.64-0.78%176,357
Jan 22, 20260.660.660.630.640.64-1.08%260,632
Jan 21, 20260.640.650.630.650.651.40%285,134
Jan 20, 20260.630.650.620.640.642.07%331,891
Jan 19, 20260.620.640.610.630.63-1.72%438,174
Jan 16, 20260.620.670.620.640.64-6.30%1,219,220
Jan 15, 20260.660.700.640.680.684.28%896,934
Jan 14, 20260.630.660.630.650.653.81%413,047
Jan 13, 20260.640.650.620.630.63-2.78%430,548
Jan 12, 20260.640.660.620.650.650.93%505,672
Jan 9, 20260.650.660.630.640.64-0.47%589,359
Jan 8, 20260.660.660.640.650.65-3.01%604,181
Jan 7, 20260.680.680.660.670.67-2.06%530,324
Jan 6, 20260.690.700.670.680.68-0.88%380,143
Jan 5, 20260.700.710.680.690.69-2.14%391,270
Jan 2, 20260.680.710.670.700.703.55%282,610
Dec 31, 20250.670.680.660.680.68-0.59%159,205
Dec 30, 20250.690.700.670.680.68-1.02%182,622
Dec 29, 20250.700.710.670.690.69-2.14%195,991
Dec 24, 20250.680.710.670.700.703.39%145,704
Dec 23, 20250.660.680.660.680.681.34%293,406
Dec 22, 20250.680.690.650.670.67-1.62%521,184
Dec 19, 20250.680.700.680.680.68-267,415
Dec 18, 20250.710.710.680.680.68-2.99%266,949
Dec 17, 20250.710.720.700.700.70-1.13%195,761
Dec 16, 20250.710.720.700.710.71-180,244
Dec 15, 20250.720.730.710.710.71-2.74%235,053
Dec 12, 20250.730.740.720.730.73-0.68%236,416
Dec 11, 20250.730.740.720.740.742.37%372,697
Dec 10, 20250.740.740.710.720.72-1.24%230,365
Dec 9, 20250.730.750.730.730.731.25%791,346
Dec 8, 20250.720.720.710.720.721.41%131,766
Dec 5, 20250.710.720.700.710.71-0.28%233,251
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