Delfingen ALDEL
EURONEXT · France · Producer Manufacturing
€31.80-0.40 (-1.24%)
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 | €32.00 | -0.62% | €32.20 | €32.70 | €31.90 | 914 |
| 2026-09-30 | €32.20 | -1.53% | €32.80 | €33.10 | €31.90 | 666 |
| 2026-09-29 | €32.70 | -0.30% | €32.80 | €32.90 | €32.60 | 3.50K |
| 2026-09-28 | €32.80 | +0.61% | €33.10 | €33.10 | €32.60 | 748 |
| 2026-09-25 | €32.60 | -1.21% | €33.00 | €33.00 | €32.40 | 289 |
| 2026-09-24 | €33.00 | 0.00% | €33.00 | €33.50 | €32.30 | 2.12K |
| 2026-09-23 | €33.00 | +0.30% | €33.00 | €33.00 | €32.70 | 458 |
| 2026-09-22 | €32.90 | -0.30% | €32.90 | €32.90 | €32.60 | 203 |
| 2026-09-21 | €33.00 | +1.85% | €32.60 | €33.00 | €32.40 | 1.31K |
| 2026-09-18 | €32.40 | -3.57% | €33.60 | €33.90 | €32.40 | 2.93K |
| 2026-09-17 | €33.60 | +1.51% | €33.20 | €33.80 | €33.10 | 1.98K |
| 2026-09-16 | €33.10 | +3.76% | €32.50 | €33.40 | €31.90 | 3.41K |
| 2026-09-15 | €31.90 | +8.14% | €31.30 | €33.00 | €31.20 | 4.08K |
| 2026-09-14 | €29.50 | 0.00% | €29.60 | €29.70 | €29.50 | 330 |
| 2026-09-11 | €29.50 | -0.67% | €29.70 | €30.00 | €29.50 | 390 |
| 2026-09-10 | €29.70 | 0.00% | €30.10 | €30.10 | €29.50 | 334 |
| 2026-09-09 | €29.70 | -1.98% | €30.50 | €30.50 | €29.70 | 567 |
| 2026-09-08 | €30.30 | -0.33% | €30.40 | €30.70 | €30.00 | 290 |
| 2026-09-07 | €30.40 | +2.36% | €29.90 | €30.40 | €29.90 | 434 |
| 2026-09-04 | €29.70 | +0.68% | €29.50 | €29.80 | €29.50 | 40 |
| 2026-09-03 | €29.50 | -0.34% | €29.70 | €29.70 | €29.50 | 443 |
| 2026-09-02 | €29.60 | 0.00% | €29.60 | €29.70 | €29.60 | 135 |
| 2026-09-01 | €29.60 | -0.34% | €29.70 | €29.70 | €29.60 | 53 |
| 2026-08-31 | €29.70 | +0.34% | €29.90 | €30.00 | €29.50 | 1.31K |
| 2026-08-28 | €29.60 | +0.68% | €29.50 | €29.60 | €29.50 | 142 |
| 2026-08-27 | €29.40 | -0.68% | €29.60 | €29.80 | €29.40 | 663 |
| 2026-08-26 | €29.60 | -0.67% | €29.70 | €29.70 | €29.60 | 395 |
| 2026-08-25 | €29.80 | 0.00% | €29.70 | €29.80 | €29.60 | 49 |
| 2026-08-24 | €29.80 | +0.68% | €29.80 | €29.80 | €29.80 | 78 |
| 2026-08-21 | €29.60 | 0.00% | €29.60 | €29.60 | €29.60 | 228 |
| 2026-08-20 | €29.60 | -0.34% | €29.90 | €29.90 | €29.60 | 756 |
| 2026-08-19 | €29.70 | -0.34% | €29.90 | €29.90 | €29.70 | 118 |
| 2026-08-18 | €29.80 | -0.67% | €30.00 | €30.00 | €29.80 | 12 |
| 2026-08-17 | €30.00 | +0.33% | €29.80 | €30.00 | €29.80 | 236 |
| 2026-08-14 | €29.90 | +0.34% | €29.90 | €29.90 | €29.70 | 355 |
| 2026-08-13 | €29.80 | -0.67% | €29.90 | €30.00 | €29.80 | 219 |
| 2026-08-12 | €30.00 | +0.67% | €29.80 | €30.10 | €29.80 | 754 |
| 2026-08-11 | €29.80 | +0.34% | €29.70 | €29.80 | €29.70 | 222 |
| 2026-08-10 | €29.70 | 0.00% | €29.70 | €29.90 | €29.70 | 288 |
| 2026-08-07 | €29.70 | 0.00% | €29.60 | €29.90 | €29.60 | 166 |
| 2026-08-06 | €29.70 | 0.00% | €29.70 | €29.80 | €29.60 | 266 |
| 2026-08-05 | €29.70 | 0.00% | €29.70 | €29.70 | €29.70 | 368 |
| 2026-08-04 | €29.70 | +0.34% | €29.80 | €29.90 | €29.70 | 282 |
| 2026-08-03 | €29.60 | +0.34% | €29.60 | €29.90 | €29.60 | 547 |
| 2026-07-31 | €29.50 | 0.00% | €29.50 | €29.60 | €29.40 | 157 |
| 2026-07-30 | €29.50 | +0.34% | €29.40 | €29.50 | €29.20 | 838 |
| 2026-07-29 | €29.40 | -0.34% | €29.60 | €29.80 | €29.40 | 602 |
| 2026-07-28 | €29.50 | -1.34% | €29.90 | €29.90 | €29.40 | 1.65K |
| 2026-07-27 | €29.90 | +2.05% | €29.10 | €30.00 | €29.10 | 962 |
| 2026-07-24 | €29.30 | 0.00% | €29.40 | €29.40 | €29.10 | 291 |
| 2026-07-23 | €29.30 | -0.34% | €29.90 | €30.00 | €29.30 | 847 |
| 2026-07-22 | €29.40 | -1.01% | €29.60 | €29.90 | €29.30 | 723 |
| 2026-07-21 | €29.70 | 0.00% | €29.80 | €29.90 | €29.40 | 864 |
| 2026-07-20 | €29.70 | -0.67% | €29.80 | €29.90 | €29.70 | 361 |
| 2026-07-17 | €29.90 | 0.00% | €29.90 | €29.90 | €29.90 | 1 |
| 2026-07-16 | €29.90 | +0.67% | €30.00 | €30.00 | €29.70 | 345 |
| 2026-07-15 | €29.70 | -1.00% | €29.90 | €29.90 | €29.70 | 393 |
| 2026-07-14 | €30.00 | +1.01% | €29.80 | €30.00 | €29.70 | 666 |
| 2026-07-13 | €29.70 | -1.00% | €29.70 | €30.00 | €29.70 | 319 |
| 2026-07-10 | €30.00 | +0.33% | €29.90 | €30.00 | €29.70 | 458 |
| 2026-07-09 | €29.90 | 0.00% | €29.90 | €29.90 | €29.80 | 369 |
| 2026-07-08 | €29.90 | -0.33% | €29.90 | €30.00 | €29.90 | 102 |
| 2026-07-07 | €30.00 | -1.32% | €30.30 | €30.30 | €29.70 | 336 |
| 2026-07-06 | €30.40 | +0.66% | €30.00 | €30.50 | €30.00 | 583 |
| 2026-07-03 | €30.20 | -5.03% | €30.10 | €30.30 | €30.00 | 270 |
| 2026-07-02 | €31.80 | +1.27% | €31.30 | €32.10 | €31.30 | 1.51K |
| 2026-07-01 | €31.40 | +1.62% | €30.50 | €31.40 | €30.50 | 713 |
| 2026-06-30 | €30.90 | -1.59% | €31.40 | €31.50 | €30.30 | 1.33K |
| 2026-06-29 | €31.40 | -2.79% | €32.20 | €32.20 | €31.00 | 655 |
| 2026-06-26 | €32.30 | -0.31% | €32.50 | €32.50 | €32.30 | 154 |
| 2026-06-25 | €32.40 | -0.61% | €32.70 | €32.70 | €32.40 | 415 |
| 2026-06-24 | €32.60 | -0.31% | €32.80 | €32.90 | €32.60 | 1.23K |
| 2026-06-23 | €32.70 | +0.62% | €32.50 | €32.80 | €32.40 | 753 |
| 2026-06-22 | €32.50 | +0.93% | €32.50 | €32.50 | €32.30 | 169 |
| 2026-06-19 | €32.20 | +3.21% | €31.10 | €32.20 | €31.10 | 7.08K |
| 2026-06-18 | €31.20 | -3.11% | €32.30 | €32.40 | €30.40 | 2.48K |
| 2026-06-17 | €32.20 | 0.00% | €32.30 | €32.80 | €32.20 | 793 |
| 2026-06-16 | €32.20 | -0.31% | €32.20 | €32.50 | €32.20 | 3.82K |
| 2026-06-15 | €32.30 | +0.31% | €32.20 | €32.50 | €32.00 | 1.34K |
| 2026-06-12 | €32.20 | +0.94% | €31.90 | €32.20 | €31.80 | 728 |
| 2026-06-11 | €31.90 | 0.00% | €31.80 | €32.00 | €31.60 | 468 |
| 2026-06-10 | €31.90 | +0.95% | €31.70 | €31.90 | €31.40 | 1.18K |
| 2026-06-09 | €31.60 | +4.29% | €30.40 | €31.90 | €30.40 | 914 |
| 2026-06-08 | €30.30 | -0.98% | €30.40 | €30.70 | €30.10 | 2.57K |
| 2026-06-05 | €30.60 | +1.32% | €30.00 | €31.00 | €30.00 | 1.46K |
| 2026-06-04 | €30.20 | +0.33% | €30.00 | €30.20 | €29.40 | 2.08K |
| 2026-06-03 | €30.10 | +1.69% | €29.70 | €30.10 | €29.30 | 448 |
| 2026-06-02 | €29.60 | -2.31% | €30.30 | €30.30 | €29.20 | 3.27K |
| 2026-06-01 | €30.30 | +2.02% | €29.70 | €30.70 | €29.20 | 3.42K |
| 2026-05-29 | €29.70 | +1.02% | €29.40 | €29.80 | €29.30 | 2.03K |