Dolfines SA ALDOL
EURONEXT · France · Industrial Services
€0.99000.00 (0.00%)
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 | €0.99 | -9.17% | €1.04 | €1.04 | €0.97 | 2.98K |
| 2026-09-30 | €1.09 | +6.86% | €1.11 | €1.11 | €1.02 | 130 |
| 2026-09-29 | €1.02 | -0.49% | €1.02 | €1.02 | €1.02 | 412 |
| 2026-09-28 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 1 |
| 2026-09-25 | €1.02 | 0.00% | €1.11 | €1.11 | €1.02 | 1.39K |
| 2026-09-24 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 11 |
| 2026-09-23 | €1.02 | -0.49% | €1.03 | €1.09 | €1.02 | 1.71K |
| 2026-09-22 | €1.03 | -0.48% | €1.03 | €1.03 | €1.03 | 38 |
| 2026-09-21 | €1.03 | -1.43% | €1.05 | €1.05 | €1.03 | 341 |
| 2026-09-18 | €1.05 | -1.87% | €1.14 | €1.14 | €1.05 | 1.39K |
| 2026-09-17 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 130 |
| 2026-09-16 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-15 | €1.07 | 0.00% | €1.03 | €1.07 | €1.03 | 91 |
| 2026-09-14 | €1.07 | 0.00% | €1.06 | €1.07 | €1.03 | 258 |
| 2026-09-11 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 15 |
| 2026-09-10 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 95 |
| 2026-09-09 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-08 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-07 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 1 |
| 2026-09-04 | €1.07 | -7.76% | €1.07 | €1.07 | €1.07 | 200 |
| 2026-09-03 | €1.16 | +1.75% | €1.17 | €1.23 | €1.14 | 4.92K |
| 2026-09-02 | €1.14 | +10.14% | €1.10 | €1.14 | €1.05 | 4.11K |
| 2026-09-01 | €1.03 | +0.98% | €1.02 | €1.10 | €1.02 | 801 |
| 2026-08-31 | €1.02 | 0.00% | €1.02 | €1.06 | €1.02 | 385 |
| 2026-08-28 | €1.02 | -5.96% | €1.09 | €1.09 | €1.02 | 2.69K |
| 2026-08-27 | €1.09 | +4.81% | €1.09 | €1.09 | €1.09 | 504 |
| 2026-08-26 | €1.04 | +0.48% | €1.04 | €1.04 | €1.04 | 311 |
| 2026-08-25 | €1.03 | -1.43% | €1.03 | €1.03 | €1.03 | 248 |
| 2026-08-24 | €1.05 | -8.70% | €1.10 | €1.18 | €1.05 | 311 |
| 2026-08-21 | €1.15 | 0.00% | €1.15 | €1.20 | €1.15 | 900 |
| 2026-08-20 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-19 | €1.15 | +6.48% | €1.15 | €1.15 | €1.15 | 1.37K |
| 2026-08-18 | €1.08 | -4.42% | €1.06 | €1.08 | €1.01 | 2.07K |
| 2026-08-17 | €1.13 | -0.44% | €1.10 | €1.13 | €1.10 | 148 |
| 2026-08-14 | €1.13 | +3.18% | €1.10 | €1.13 | €1.10 | 86 |
| 2026-08-13 | €1.10 | 0.00% | €1.15 | €1.15 | €1.10 | 1.03K |
| 2026-08-12 | €1.10 | -3.93% | €1.10 | €1.10 | €1.10 | 100 |
| 2026-08-11 | €1.14 | +0.44% | €1.10 | €1.14 | €1.10 | 113 |
| 2026-08-10 | €1.14 | -0.44% | €1.10 | €1.14 | €1.10 | 210 |
| 2026-08-07 | €1.14 | +1.33% | €1.14 | €1.20 | €1.10 | 2.30K |
| 2026-08-06 | €1.13 | +11.88% | €1.11 | €1.14 | €1.11 | 2.09K |
| 2026-08-05 | €1.01 | -12.17% | €1.01 | €1.01 | €1.01 | 356 |
| 2026-08-04 | €1.15 | +4.55% | €1.10 | €1.15 | €1.04 | 1.42K |
| 2026-08-03 | €1.10 | 0.00% | €1.10 | €1.10 | €1.03 | 339 |
| 2026-07-31 | €1.10 | +1.38% | €1.14 | €1.14 | €1.10 | 1.76K |
| 2026-07-30 | €1.09 | +7.43% | €1.09 | €1.14 | €1.09 | 610 |
| 2026-07-29 | €1.01 | 0.00% | €1.01 | €1.01 | €1.01 | 745 |
| 2026-07-28 | €1.01 | -16.87% | €1.01 | €1.01 | €1.01 | 1.00K |
| 2026-07-27 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 75 |
| 2026-07-24 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 192 |
| 2026-07-23 | €1.22 | -0.82% | €1.22 | €1.22 | €1.22 | 200 |
| 2026-07-22 | €1.23 | +5.60% | €1.16 | €1.23 | €1.16 | 350 |
| 2026-07-21 | €1.16 | +5.45% | €1.16 | €1.16 | €1.16 | 12 |
| 2026-07-20 | €1.10 | +7.84% | €1.10 | €1.10 | €1.09 | 3.88K |
| 2026-07-17 | €1.02 | -11.30% | €1.07 | €1.13 | €1.02 | 2.37K |
| 2026-07-16 | €1.15 | -8.00% | €1.20 | €1.20 | €1.08 | 3.31K |
| 2026-07-15 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-07-14 | €1.25 | +2.46% | €1.25 | €1.25 | €1.20 | 292 |
| 2026-07-13 | €1.22 | -7.58% | €1.35 | €1.35 | €1.22 | 2.93K |
| 2026-07-10 | €1.32 | +10.46% | €1.29 | €1.34 | €1.29 | 1.18K |
| 2026-07-09 | €1.20 | -4.02% | €1.25 | €1.25 | €1.20 | 2.02K |
| 2026-07-08 | €1.25 | +7.33% | €1.19 | €1.30 | €1.19 | 2.65K |
| 2026-07-07 | €1.16 | +8.41% | €1.16 | €1.16 | €1.11 | 3.14K |
| 2026-07-06 | €1.07 | +7.00% | €1.07 | €1.16 | €1.07 | 3.42K |
| 2026-07-03 | €1.00 | +14.94% | €0.96 | €1.00 | €0.96 | 3.26K |
| 2026-07-02 | €0.87 | +3.08% | €0.93 | €1.00 | €0.87 | 18.46K |
| 2026-07-01 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-06-30 | €0.84 | -6.01% | €0.85 | €0.85 | €0.84 | 2.08K |
| 2026-06-29 | €0.90 | +8.98% | €0.93 | €0.93 | €0.90 | 1.14K |
| 2026-06-26 | €0.82 | -7.62% | €0.82 | €0.82 | €0.82 | 48 |
| 2026-06-25 | €0.89 | +5.94% | €0.84 | €0.93 | €0.84 | 700 |
| 2026-06-24 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-06-23 | €0.84 | -3.88% | €0.88 | €0.88 | €0.84 | 5.47K |
| 2026-06-22 | €0.88 | -3.74% | €0.82 | €0.88 | €0.82 | 2.20K |
| 2026-06-19 | €0.91 | +0.22% | €0.94 | €0.94 | €0.91 | 106 |
| 2026-06-18 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 99 |
| 2026-06-17 | €0.91 | -1.30% | €0.91 | €0.91 | €0.91 | 256 |
| 2026-06-16 | €0.92 | 0.00% | €0.92 | €0.94 | €0.92 | 382 |
| 2026-06-15 | €0.92 | -2.75% | €0.92 | €0.94 | €0.92 | 148 |
| 2026-06-12 | €0.95 | 0.00% | €0.92 | €0.95 | €0.92 | 610 |
| 2026-06-11 | €0.95 | -1.46% | €0.92 | €0.95 | €0.92 | 401 |
| 2026-06-10 | €0.96 | +5.96% | €0.96 | €0.96 | €0.95 | 1.00K |
| 2026-06-09 | €0.91 | -3.62% | €0.93 | €0.94 | €0.91 | 386 |
| 2026-06-08 | €0.94 | -2.49% | €0.90 | €0.96 | €0.90 | 1.79K |
| 2026-06-05 | €0.96 | -3.60% | €1.00 | €1.00 | €0.96 | 180 |
| 2026-06-04 | €1.00 | -8.26% | €1.09 | €1.09 | €1.00 | 266 |
| 2026-06-03 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 5 |
| 2026-06-02 | €1.09 | +3.81% | €1.10 | €1.10 | €1.09 | 551 |
| 2026-06-01 | €1.05 | +8.92% | €0.96 | €1.05 | €0.96 | 2.16K |
| 2026-05-29 | €0.96 | -6.41% | €1.03 | €1.03 | €0.96 | 635 |