Damartex SA ALDAR
EURONEXT · France · Consumer Non-Durables
€2.47+0.05 (+2.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.47 | +2.07% | €2.42 | €2.43 | €2.42 | 50.60K |
| 2026-09-30 | €2.42 | 0.00% | €2.41 | €2.42 | €2.41 | 20 |
| 2026-09-29 | €2.42 | +0.83% | €2.40 | €2.42 | €2.39 | 159 |
| 2026-09-28 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 1 |
| 2026-09-25 | €2.40 | -0.83% | €2.39 | €2.40 | €2.39 | 124 |
| 2026-09-24 | €2.42 | 0.00% | €2.41 | €2.42 | €2.37 | 191 |
| 2026-09-23 | €2.42 | +0.41% | €2.40 | €2.42 | €2.39 | 95 |
| 2026-09-22 | €2.41 | +0.42% | €2.40 | €2.41 | €2.40 | 134 |
| 2026-09-21 | €2.40 | -0.41% | €2.40 | €2.40 | €2.40 | 1 |
| 2026-09-18 | €2.41 | 0.00% | €2.41 | €2.41 | €2.41 | 101 |
| 2026-09-17 | €2.41 | 0.00% | €2.40 | €2.41 | €2.38 | 57 |
| 2026-09-16 | €2.41 | -0.82% | €2.43 | €2.43 | €2.34 | 825 |
| 2026-09-15 | €2.43 | 0.00% | €2.44 | €2.44 | €2.41 | 329 |
| 2026-09-14 | €2.43 | -0.82% | €2.45 | €2.45 | €2.43 | 521 |
| 2026-09-11 | €2.45 | 0.00% | €2.44 | €2.45 | €2.44 | 104 |
| 2026-09-10 | €2.45 | 0.00% | €2.44 | €2.45 | €2.44 | 16 |
| 2026-09-09 | €2.45 | -0.81% | €2.42 | €2.45 | €2.42 | 735 |
| 2026-09-08 | €2.47 | -0.80% | €2.48 | €2.48 | €2.47 | 131 |
| 2026-09-07 | €2.49 | +0.40% | €2.48 | €2.49 | €2.47 | 56 |
| 2026-09-04 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 1 |
| 2026-09-03 | €2.48 | 0.00% | €2.48 | €2.50 | €2.48 | 191 |
| 2026-09-02 | €2.48 | 0.00% | €2.47 | €2.48 | €2.47 | 69 |
| 2026-09-01 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 1 |
| 2026-08-31 | €2.48 | 0.00% | €2.48 | €2.48 | €2.46 | 200 |
| 2026-08-28 | €2.48 | +0.81% | €2.47 | €2.48 | €2.47 | 51 |
| 2026-08-27 | €2.46 | 0.00% | €2.47 | €2.48 | €2.46 | 94 |
| 2026-08-26 | €2.46 | -0.81% | €2.48 | €2.48 | €2.46 | 339 |
| 2026-08-25 | €2.48 | -0.80% | €2.50 | €2.50 | €2.46 | 645 |
| 2026-08-24 | €2.50 | -1.19% | €2.52 | €2.52 | €2.48 | 300 |
| 2026-08-21 | €2.53 | 0.00% | €2.53 | €2.53 | €2.53 | 1 |
| 2026-08-20 | €2.53 | +0.40% | €2.52 | €2.53 | €2.51 | 13 |
| 2026-08-19 | €2.52 | -0.40% | €2.53 | €2.53 | €2.52 | 12 |
| 2026-08-18 | €2.53 | 0.00% | €2.53 | €2.53 | €2.53 | 1 |
| 2026-08-17 | €2.53 | 0.00% | €2.52 | €2.53 | €2.52 | 101 |
| 2026-08-14 | €2.53 | +0.80% | €2.53 | €2.53 | €2.53 | 51 |
| 2026-08-13 | €2.51 | -1.57% | €2.55 | €2.55 | €2.51 | 692 |
| 2026-08-12 | €2.55 | 0.00% | €2.55 | €2.55 | €2.55 | 114 |
| 2026-08-11 | €2.55 | 0.00% | €2.55 | €2.55 | €2.55 | 288 |
| 2026-08-10 | €2.55 | 0.00% | €2.55 | €2.55 | €2.55 | 145 |
| 2026-08-07 | €2.55 | 0.00% | €2.54 | €2.55 | €2.54 | 11 |
| 2026-08-06 | €2.55 | 0.00% | €2.55 | €2.55 | €2.55 | 29 |
| 2026-08-05 | €2.55 | 0.00% | €2.55 | €2.55 | €2.55 | 3 |
| 2026-08-04 | €2.55 | +0.79% | €2.53 | €2.55 | €2.53 | 8 |
| 2026-08-03 | €2.53 | +2.02% | €2.49 | €2.53 | €2.49 | 1.39K |
| 2026-07-31 | €2.48 | -0.80% | €2.48 | €2.48 | €2.48 | 454 |
| 2026-07-30 | €2.50 | +0.40% | €2.49 | €2.50 | €2.49 | 4 |
| 2026-07-29 | €2.49 | 0.00% | €2.49 | €2.49 | €2.49 | 1 |
| 2026-07-28 | €2.49 | -0.40% | €2.49 | €2.49 | €2.49 | 1 |
| 2026-07-27 | €2.50 | +1.63% | €2.46 | €2.50 | €2.46 | 27 |
| 2026-07-24 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 1 |
| 2026-07-23 | €2.46 | +0.41% | €2.46 | €2.46 | €2.46 | 1 |
| 2026-07-22 | €2.45 | 0.00% | €2.45 | €2.45 | €2.45 | 1 |
| 2026-07-21 | €2.45 | 0.00% | €2.45 | €2.45 | €2.45 | 151 |
| 2026-07-20 | €2.45 | -2.78% | €2.52 | €2.53 | €2.45 | 2.69K |
| 2026-07-17 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 11 |
| 2026-07-16 | €2.52 | -0.40% | €2.53 | €2.53 | €2.52 | 76 |
| 2026-07-15 | €2.53 | +2.43% | €2.46 | €2.59 | €2.46 | 2.32K |
| 2026-07-14 | €2.47 | +0.41% | €2.45 | €2.47 | €2.45 | 263 |
| 2026-07-13 | €2.46 | +4.68% | €2.36 | €2.46 | €2.36 | 3.12K |
| 2026-07-10 | €2.35 | +3.52% | €2.26 | €2.35 | €2.26 | 626 |
| 2026-07-09 | €2.27 | 0.00% | €2.27 | €2.27 | €2.27 | 1 |
| 2026-07-08 | €2.27 | +3.18% | €2.21 | €2.27 | €2.21 | 6 |
| 2026-07-07 | €2.20 | -1.79% | €2.20 | €2.20 | €2.20 | 2 |
| 2026-07-06 | €2.24 | +0.45% | €2.24 | €2.24 | €2.24 | 251 |
| 2026-07-03 | €2.23 | -1.33% | €2.27 | €2.27 | €2.15 | 9.33K |
| 2026-07-02 | €2.26 | -1.31% | €2.15 | €2.33 | €2.15 | 5.93K |
| 2026-07-01 | €2.29 | 0.00% | €2.29 | €2.29 | €2.29 | 1.20K |
| 2026-06-30 | €2.29 | -0.43% | €2.29 | €2.29 | €2.29 | 1 |
| 2026-06-29 | €2.30 | 0.00% | €2.28 | €2.30 | €2.28 | 66 |
| 2026-06-26 | €2.30 | +0.88% | €2.28 | €2.30 | €2.28 | 51 |
| 2026-06-25 | €2.28 | +1.79% | €2.25 | €2.28 | €2.25 | 957 |
| 2026-06-24 | €2.24 | -0.44% | €2.24 | €2.24 | €2.24 | 2 |
| 2026-06-23 | €2.25 | 0.00% | €2.25 | €2.25 | €2.25 | 1 |
| 2026-06-22 | €2.25 | +0.45% | €2.25 | €2.25 | €2.25 | 1 |
| 2026-06-19 | €2.24 | 0.00% | €2.25 | €2.25 | €2.24 | 13 |
| 2026-06-18 | €2.24 | -1.32% | €2.26 | €2.26 | €2.24 | 154 |
| 2026-06-17 | €2.27 | +0.89% | €2.27 | €2.27 | €2.27 | 26 |
| 2026-06-16 | €2.25 | -0.44% | €2.26 | €2.26 | €2.25 | 20 |
| 2026-06-15 | €2.26 | -0.44% | €2.26 | €2.26 | €2.26 | 1 |
| 2026-06-12 | €2.27 | +0.89% | €2.25 | €2.27 | €2.25 | 27 |
| 2026-06-11 | €2.25 | -0.88% | €2.27 | €2.27 | €2.24 | 70 |
| 2026-06-10 | €2.27 | 0.00% | €2.27 | €2.27 | €2.27 | 1 |
| 2026-06-09 | €2.27 | -0.44% | €2.27 | €2.27 | €2.27 | 1 |
| 2026-06-08 | €2.28 | +1.33% | €2.25 | €2.28 | €2.25 | 2 |
| 2026-06-05 | €2.25 | +0.45% | €2.25 | €2.25 | €2.25 | 1 |
| 2026-06-04 | €2.24 | -1.32% | €2.27 | €2.27 | €2.24 | 39 |
| 2026-06-03 | €2.27 | -0.44% | €2.28 | €2.28 | €2.27 | 98 |
| 2026-06-02 | €2.28 | +0.88% | €2.26 | €2.28 | €2.21 | 1.21K |
| 2026-06-01 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 1 |
| 2026-05-29 | €2.26 | +2.26% | €2.21 | €2.26 | €2.21 | 501 |