Skip to main content
Drone Volt SA (EPA:ALDRV)
France flag France · Delayed Price · Currency is EUR
0.560
-0.010 (-1.75%)
Apr 28, 2026, 5:35 PM CET

Drone Volt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.550.560.56-1.75%138,817
Apr 27, 20260.550.580.550.570.573.45%359,964
Apr 24, 20260.570.570.550.550.55-0.90%169,462
Apr 23, 20260.560.580.550.560.561.09%598,019
Apr 22, 20260.580.590.550.550.550.73%679,659
Apr 21, 20260.580.580.540.550.55-4.21%371,788
Apr 20, 20260.590.590.550.570.57-3.23%435,690
Apr 17, 20260.600.610.580.590.590.60%573,917
Apr 16, 20260.640.650.590.590.59-1.93%2,153,175
Apr 15, 20260.570.610.560.600.606.99%1,099,100
Apr 14, 20260.550.580.550.560.56-0.09%331,945
Apr 13, 20260.570.590.520.560.56-2.70%883,094
Apr 10, 20260.580.590.570.570.57-2.63%481,850
Apr 9, 20260.560.600.540.590.5912.29%1,223,943
Apr 8, 20260.540.570.530.530.531.94%512,278
Apr 7, 20260.510.550.510.520.520.98%445,276
Apr 2, 20260.520.520.500.510.51-1.35%81,846
Apr 1, 20260.510.520.490.520.527.26%536,467
Mar 31, 20260.480.500.450.480.48-0.10%422,843
Mar 30, 20260.490.500.470.480.48-1.53%238,665
Mar 27, 20260.500.500.490.490.49-2.00%213,847
Mar 26, 20260.510.520.490.500.50-1.96%358,061
Mar 25, 20260.500.520.480.510.514.08%683,610
Mar 24, 20260.500.510.480.490.49-2.97%209,664
Mar 23, 20260.490.510.460.510.514.23%435,614
Mar 20, 20260.510.510.470.480.48-4.06%558,868
Mar 19, 20260.500.510.490.510.51-3.81%472,703
Mar 18, 20260.530.550.510.530.53-0.57%503,891
Mar 17, 20260.500.530.480.530.536.45%479,682
Mar 16, 20260.530.540.490.500.50-6.42%641,919
Mar 13, 20260.550.550.530.530.53-4.85%403,210
Mar 12, 20260.560.570.550.560.56-0.36%116,342
Mar 11, 20260.560.560.540.560.561.45%385,368
Mar 10, 20260.570.580.550.550.55-1.78%256,695
Mar 9, 20260.560.570.540.560.56-420,166
Mar 6, 20260.570.590.560.560.56-1.92%178,456
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