Douaisienne de Basse Tension SAS ALDBT
EURONEXT · France · Producer Manufacturing
€0.0950+0.02 (+25.33%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €0.10 | +37.86% | €0.08 | €0.11 | €0.08 | 40.12M |
| 2026-09-30 | €0.08 | +5.87% | €0.07 | €0.08 | €0.07 | 4.79M |
| 2026-09-29 | €0.07 | -0.56% | €0.08 | €0.08 | €0.07 | 14.41M |
| 2026-09-28 | €0.07 | +16.88% | €0.06 | €0.08 | €0.06 | 15.46M |
| 2026-09-25 | €0.06 | -1.28% | €0.06 | €0.06 | €0.06 | 4.16M |
| 2026-09-24 | €0.06 | +1.30% | €0.06 | €0.07 | €0.06 | 7.00M |
| 2026-09-23 | €0.06 | -3.14% | €0.06 | €0.06 | €0.06 | 8.02M |
| 2026-09-22 | €0.06 | -0.93% | €0.07 | €0.07 | €0.06 | 8.65M |
| 2026-09-21 | €0.06 | -8.29% | €0.07 | €0.07 | €0.06 | 7.95M |
| 2026-09-18 | €0.07 | -5.66% | €0.07 | €0.08 | €0.07 | 7.93M |
| 2026-09-17 | €0.07 | +7.54% | €0.07 | €0.08 | €0.06 | 16.03M |
| 2026-09-16 | €0.07 | -18.82% | €0.09 | €0.09 | €0.07 | 18.12M |
| 2026-09-15 | €0.09 | +2.91% | €0.09 | €0.09 | €0.08 | 19.26M |
| 2026-09-14 | €0.08 | +0.73% | €0.08 | €0.10 | €0.08 | 30.28M |
| 2026-09-11 | €0.08 | +36.67% | €0.06 | €0.09 | €0.06 | 54.49M |
| 2026-09-10 | €0.06 | +20.97% | €0.05 | €0.06 | €0.05 | 22.02M |
| 2026-09-09 | €0.05 | +8.30% | €0.05 | €0.05 | €0.04 | 8.38M |
| 2026-09-08 | €0.05 | +3.15% | €0.04 | €0.05 | €0.04 | 2.48M |
| 2026-09-07 | €0.04 | +0.45% | €0.05 | €0.05 | €0.04 | 6.02M |
| 2026-09-04 | €0.04 | -4.74% | €0.05 | €0.05 | €0.04 | 3.92M |
| 2026-09-03 | €0.05 | -4.92% | €0.05 | €0.05 | €0.04 | 6.53M |
| 2026-09-02 | €0.05 | -4.31% | €0.05 | €0.05 | €0.05 | 7.25M |
| 2026-09-01 | €0.05 | -5.56% | €0.06 | €0.06 | €0.05 | 9.71M |
| 2026-08-31 | €0.05 | +20.00% | €0.05 | €0.06 | €0.05 | 20.64M |
| 2026-08-28 | €0.05 | +6.13% | €0.04 | €0.05 | €0.04 | 4.35M |
| 2026-08-27 | €0.04 | -2.30% | €0.04 | €0.04 | €0.04 | 1.05M |
| 2026-08-26 | €0.04 | -1.36% | €0.04 | €0.04 | €0.04 | 1.11M |
| 2026-08-25 | €0.04 | -1.79% | €0.04 | €0.04 | €0.04 | 1.32M |
| 2026-08-24 | €0.04 | -4.68% | €0.05 | €0.05 | €0.04 | 2.31M |
| 2026-08-21 | €0.05 | -2.08% | €0.05 | €0.05 | €0.04 | 4.66M |
| 2026-08-20 | €0.05 | -9.77% | €0.05 | €0.06 | €0.05 | 7.17M |
| 2026-08-19 | €0.05 | -6.99% | €0.06 | €0.07 | €0.05 | 9.06M |
| 2026-08-18 | €0.06 | +0.35% | €0.06 | €0.06 | €0.05 | 4.95M |
| 2026-08-17 | €0.06 | +12.65% | €0.05 | €0.07 | €0.05 | 20.60M |
| 2026-08-14 | €0.05 | +4.12% | €0.05 | €0.06 | €0.04 | 21.80M |
| 2026-08-13 | €0.05 | +27.89% | €0.04 | €0.06 | €0.04 | 11.19M |
| 2026-08-12 | €0.04 | +2.15% | €0.04 | €0.04 | €0.04 | 1.44M |
| 2026-08-11 | €0.04 | -3.63% | €0.04 | €0.04 | €0.04 | 899.26K |
| 2026-08-10 | €0.04 | +1.58% | €0.04 | €0.04 | €0.04 | 907.50K |
| 2026-08-07 | €0.04 | +2.70% | €0.04 | €0.04 | €0.04 | 2.53M |
| 2026-08-06 | €0.04 | -3.14% | €0.04 | €0.04 | €0.04 | 2.09M |
| 2026-08-05 | €0.04 | -1.04% | €0.04 | €0.04 | €0.04 | 2.44M |
| 2026-08-04 | €0.04 | 0.00% | €0.04 | €0.04 | €0.04 | 2.54M |
| 2026-08-03 | €0.04 | -8.10% | €0.04 | €0.04 | €0.04 | 4.25M |
| 2026-07-31 | €0.04 | +0.48% | €0.04 | €0.04 | €0.04 | 2.08M |
| 2026-07-30 | €0.04 | -1.88% | €0.04 | €0.04 | €0.04 | 2.60M |
| 2026-07-29 | €0.04 | +8.67% | €0.04 | €0.04 | €0.04 | 3.03M |
| 2026-07-28 | €0.04 | -1.51% | €0.04 | €0.04 | €0.04 | 595.86K |
| 2026-07-27 | €0.04 | -3.86% | €0.04 | €0.04 | €0.04 | 1.30M |
| 2026-07-24 | €0.04 | +10.70% | €0.04 | €0.04 | €0.04 | 1.58M |
| 2026-07-23 | €0.04 | -4.10% | €0.04 | €0.04 | €0.04 | 2.15M |
| 2026-07-22 | €0.04 | -2.99% | €0.04 | €0.04 | €0.04 | 2.08M |
| 2026-07-21 | €0.04 | +0.50% | €0.04 | €0.04 | €0.04 | 2.39M |
| 2026-07-20 | €0.04 | -6.98% | €0.04 | €0.04 | €0.04 | 2.65M |
| 2026-07-17 | €0.04 | -0.46% | €0.04 | €0.05 | €0.04 | 2.79M |
| 2026-07-16 | €0.04 | +1.41% | €0.04 | €0.04 | €0.04 | 2.45M |
| 2026-07-15 | €0.04 | -5.75% | €0.04 | €0.05 | €0.04 | 1.90M |
| 2026-07-14 | €0.05 | -0.88% | €0.05 | €0.05 | €0.04 | 1.08M |
| 2026-07-13 | €0.05 | -3.80% | €0.05 | €0.05 | €0.05 | 1.53M |
| 2026-07-10 | €0.05 | +0.85% | €0.05 | €0.05 | €0.05 | 2.22M |
| 2026-07-09 | €0.05 | -5.62% | €0.05 | €0.05 | €0.05 | 2.03M |
| 2026-07-08 | €0.05 | -7.78% | €0.05 | €0.05 | €0.05 | 5.62M |
| 2026-07-07 | €0.05 | +3.45% | €0.05 | €0.06 | €0.05 | 1.54M |
| 2026-07-06 | €0.05 | -1.88% | €0.05 | €0.05 | €0.05 | 1.20M |
| 2026-07-03 | €0.05 | -4.32% | €0.05 | €0.06 | €0.05 | 3.52M |
| 2026-07-02 | €0.06 | +7.34% | €0.05 | €0.06 | €0.05 | 3.50M |
| 2026-07-01 | €0.05 | -1.52% | €0.05 | €0.05 | €0.05 | 2.58M |
| 2026-06-30 | €0.05 | +7.35% | €0.05 | €0.06 | €0.05 | 6.31M |
| 2026-06-29 | €0.05 | +6.06% | €0.05 | €0.06 | €0.05 | 3.70M |
| 2026-06-26 | €0.05 | -22.74% | €0.06 | €0.06 | €0.05 | 9.60M |
| 2026-06-25 | €0.06 | +40.38% | €0.04 | €0.06 | €0.04 | 15.23M |
| 2026-06-24 | €0.04 | -7.79% | €0.05 | €0.05 | €0.04 | 1.91M |
| 2026-06-23 | €0.05 | -11.49% | €0.05 | €0.05 | €0.04 | 4.22M |
| 2026-06-22 | €0.05 | -7.77% | €0.06 | €0.06 | €0.05 | 2.27M |
| 2026-06-19 | €0.06 | +2.54% | €0.06 | €0.06 | €0.05 | 974.36K |
| 2026-06-18 | €0.06 | -2.47% | €0.06 | €0.06 | €0.06 | 1.05M |
| 2026-06-17 | €0.06 | -3.41% | €0.06 | €0.06 | €0.06 | 950.00K |
| 2026-06-16 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 1.98M |
| 2026-06-15 | €0.06 | +6.93% | €0.05 | €0.07 | €0.05 | 5.99M |
| 2026-06-12 | €0.05 | -3.86% | €0.06 | €0.06 | €0.05 | 7.61M |
| 2026-06-11 | €0.06 | -10.94% | €0.06 | €0.07 | €0.06 | 5.57M |
| 2026-06-10 | €0.06 | +1.59% | €0.06 | €0.07 | €0.06 | 5.01M |
| 2026-06-09 | €0.06 | -3.08% | €0.07 | €0.08 | €0.06 | 7.96M |
| 2026-06-08 | €0.06 | -7.41% | €0.07 | €0.08 | €0.06 | 6.05M |
| 2026-06-05 | €0.07 | -12.25% | €0.08 | €0.08 | €0.07 | 3.91M |
| 2026-06-04 | €0.08 | -6.98% | €0.08 | €0.08 | €0.07 | 9.09M |
| 2026-06-03 | €0.09 | +5.91% | €0.08 | €0.10 | €0.08 | 9.01M |
| 2026-06-02 | €0.08 | +2.78% | €0.08 | €0.12 | €0.07 | 15.40M |
| 2026-06-01 | €0.08 | -21.00% | €0.09 | €0.09 | €0.08 | 11.55M |
| 2026-05-29 | €0.10 | -25.37% | €0.13 | €0.14 | €0.10 | 12.58M |