Drone Volt SA ALDRV
EURONEXT · France · Electronic Technology
€0.2988+0.01 (+3.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.29 | -2.90% | €0.29 | €0.29 | €0.28 | 620.81K |
| 2026-09-29 | €0.30 | -2.30% | €0.31 | €0.31 | €0.29 | 658.28K |
| 2026-09-28 | €0.30 | -1.30% | €0.31 | €0.31 | €0.30 | 412.20K |
| 2026-09-25 | €0.31 | -3.02% | €0.31 | €0.31 | €0.30 | 554.17K |
| 2026-09-24 | €0.32 | -0.44% | €0.32 | €0.32 | €0.31 | 439.17K |
| 2026-09-23 | €0.32 | -2.74% | €0.33 | €0.33 | €0.32 | 267.07K |
| 2026-09-22 | €0.33 | +3.73% | €0.32 | €0.33 | €0.32 | 588.78K |
| 2026-09-21 | €0.32 | -1.86% | €0.32 | €0.32 | €0.31 | 384.86K |
| 2026-09-18 | €0.32 | -0.25% | €0.32 | €0.33 | €0.31 | 521.61K |
| 2026-09-17 | €0.32 | -5.28% | €0.33 | €0.33 | €0.31 | 1.78M |
| 2026-09-16 | €0.34 | +1.31% | €0.34 | €0.35 | €0.33 | 774.43K |
| 2026-09-15 | €0.34 | +0.06% | €0.34 | €0.34 | €0.33 | 558.18K |
| 2026-09-14 | €0.34 | -3.33% | €0.35 | €0.35 | €0.34 | 780.86K |
| 2026-09-11 | €0.35 | -0.51% | €0.35 | €0.36 | €0.35 | 424.90K |
| 2026-09-10 | €0.35 | +0.52% | €0.35 | €0.36 | €0.35 | 650.02K |
| 2026-09-09 | €0.35 | -0.57% | €0.35 | €0.36 | €0.34 | 808.45K |
| 2026-09-08 | €0.35 | -6.67% | €0.37 | €0.37 | €0.35 | 1.79M |
| 2026-09-07 | €0.38 | -0.95% | €0.38 | €0.40 | €0.37 | 849.89K |
| 2026-09-04 | €0.38 | -6.75% | €0.38 | €0.39 | €0.36 | 2.48M |
| 2026-09-03 | €0.41 | +0.89% | €0.41 | €0.41 | €0.40 | 962.08K |
| 2026-09-02 | €0.40 | +5.34% | €0.49 | €0.50 | €0.40 | 5.87M |
| 2026-09-01 | €0.38 | -5.59% | €0.40 | €0.40 | €0.38 | 782.05K |
| 2026-08-31 | €0.40 | -2.41% | €0.42 | €0.43 | €0.40 | 315.20K |
| 2026-08-28 | €0.41 | +4.96% | €0.40 | €0.43 | €0.40 | 686.19K |
| 2026-08-27 | €0.40 | +3.35% | €0.39 | €0.41 | €0.39 | 589.43K |
| 2026-08-26 | €0.38 | +0.58% | €0.39 | €0.40 | €0.38 | 414.60K |
| 2026-08-25 | €0.38 | +1.17% | €0.38 | €0.39 | €0.38 | 424.37K |
| 2026-08-24 | €0.38 | -2.95% | €0.38 | €0.39 | €0.38 | 561.38K |
| 2026-08-21 | €0.39 | -11.97% | €0.44 | €0.45 | €0.37 | 1.93M |
| 2026-08-20 | €0.44 | +19.91% | €0.37 | €0.49 | €0.37 | 3.89M |
| 2026-08-19 | €0.37 | -0.92% | €0.37 | €0.37 | €0.36 | 171.03K |
| 2026-08-18 | €0.37 | -0.27% | €0.38 | €0.38 | €0.37 | 200.70K |
| 2026-08-17 | €0.37 | +1.59% | €0.37 | €0.38 | €0.37 | 344.81K |
| 2026-08-14 | €0.37 | -4.65% | €0.38 | €0.38 | €0.37 | 296.69K |
| 2026-08-13 | €0.38 | -0.52% | €0.39 | €0.39 | €0.37 | 328.84K |
| 2026-08-12 | €0.38 | +1.58% | €0.38 | €0.39 | €0.37 | 351.44K |
| 2026-08-11 | €0.38 | +0.96% | €0.38 | €0.38 | €0.37 | 229.52K |
| 2026-08-10 | €0.38 | +1.51% | €0.38 | €0.38 | €0.37 | 424.36K |
| 2026-08-07 | €0.37 | +6.20% | €0.36 | €0.39 | €0.34 | 1.59M |
| 2026-08-06 | €0.35 | -1.92% | €0.35 | €0.36 | €0.35 | 183.07K |
| 2026-08-05 | €0.35 | -2.20% | €0.36 | €0.37 | €0.34 | 607.79K |
| 2026-08-04 | €0.36 | +1.68% | €0.36 | €0.36 | €0.35 | 406.74K |
| 2026-08-03 | €0.36 | +0.28% | €0.36 | €0.36 | €0.35 | 172.00K |
| 2026-07-31 | €0.36 | -3.58% | €0.37 | €0.37 | €0.35 | 348.73K |
| 2026-07-30 | €0.37 | +1.43% | €0.37 | €0.37 | €0.36 | 118.62K |
| 2026-07-29 | €0.36 | -1.62% | €0.37 | €0.37 | €0.36 | 88.07K |
| 2026-07-28 | €0.37 | -0.27% | €0.37 | €0.37 | €0.36 | 116.92K |
| 2026-07-27 | €0.37 | +1.70% | €0.37 | €0.38 | €0.36 | 132.62K |
| 2026-07-24 | €0.36 | +0.50% | €0.37 | €0.37 | €0.36 | 149.50K |
| 2026-07-23 | €0.36 | +0.67% | €0.36 | €0.37 | €0.36 | 214.48K |
| 2026-07-22 | €0.36 | -1.74% | €0.37 | €0.37 | €0.36 | 113.12K |
| 2026-07-21 | €0.37 | +3.09% | €0.36 | €0.37 | €0.36 | 110.12K |
| 2026-07-20 | €0.36 | -1.77% | €0.37 | €0.38 | €0.36 | 306.17K |
| 2026-07-17 | €0.36 | -4.28% | €0.38 | €0.38 | €0.35 | 395.38K |
| 2026-07-16 | €0.38 | +0.69% | €0.37 | €0.38 | €0.37 | 250.34K |
| 2026-07-15 | €0.38 | +1.62% | €0.37 | €0.38 | €0.37 | 154.26K |
| 2026-07-14 | €0.37 | -0.86% | €0.38 | €0.38 | €0.36 | 62.58K |
| 2026-07-13 | €0.37 | +2.19% | €0.37 | €0.38 | €0.37 | 100.18K |
| 2026-07-10 | €0.37 | +0.61% | €0.37 | €0.38 | €0.36 | 284.73K |
| 2026-07-09 | €0.36 | -2.68% | €0.38 | €0.38 | €0.36 | 225.38K |
| 2026-07-08 | €0.37 | -0.05% | €0.38 | €0.38 | €0.37 | 112.47K |
| 2026-07-07 | €0.37 | -0.74% | €0.38 | €0.38 | €0.37 | 204.63K |
| 2026-07-06 | €0.38 | -3.34% | €0.39 | €0.40 | €0.38 | 383.17K |
| 2026-07-03 | €0.39 | +2.42% | €0.38 | €0.41 | €0.38 | 378.08K |
| 2026-07-02 | €0.38 | +1.77% | €0.38 | €0.38 | €0.36 | 310.30K |
| 2026-07-01 | €0.37 | +0.38% | €0.37 | €0.38 | €0.36 | 292.58K |
| 2026-06-30 | €0.37 | -2.97% | €0.39 | €0.39 | €0.37 | 192.16K |
| 2026-06-29 | €0.38 | +1.32% | €0.38 | €0.39 | €0.38 | 214.39K |
| 2026-06-26 | €0.38 | +0.85% | €0.38 | €0.38 | €0.36 | 331.60K |
| 2026-06-25 | €0.38 | -2.85% | €0.39 | €0.39 | €0.37 | 325.92K |
| 2026-06-24 | €0.39 | -3.16% | €0.40 | €0.40 | €0.38 | 260.76K |
| 2026-06-23 | €0.40 | -1.19% | €0.40 | €0.40 | €0.39 | 294.24K |
| 2026-06-22 | €0.40 | -5.75% | €0.43 | €0.43 | €0.39 | 899.43K |
| 2026-06-19 | €0.43 | +1.71% | €0.43 | €0.44 | €0.42 | 279.12K |
| 2026-06-18 | €0.42 | -1.68% | €0.43 | €0.43 | €0.42 | 186.03K |
| 2026-06-17 | €0.43 | -2.64% | €0.45 | €0.46 | €0.42 | 947.13K |
| 2026-06-16 | €0.44 | -0.77% | €0.45 | €0.45 | €0.43 | 332.98K |
| 2026-06-15 | €0.44 | +3.02% | €0.43 | €0.45 | €0.43 | 522.47K |
| 2026-06-12 | €0.43 | +0.09% | €0.43 | €0.44 | €0.42 | 393.34K |
| 2026-06-11 | €0.43 | -0.09% | €0.43 | €0.44 | €0.42 | 198.29K |
| 2026-06-10 | €0.43 | -1.19% | €0.44 | €0.44 | €0.42 | 407.41K |
| 2026-06-09 | €0.44 | -1.27% | €0.44 | €0.44 | €0.44 | 148.70K |
| 2026-06-08 | €0.44 | -1.83% | €0.44 | €0.45 | €0.44 | 278.63K |
| 2026-06-05 | €0.45 | +0.45% | €0.45 | €0.45 | €0.44 | 327.00K |
| 2026-06-04 | €0.45 | +1.59% | €0.44 | €0.45 | €0.44 | 287.55K |
| 2026-06-03 | €0.44 | -0.09% | €0.44 | €0.45 | €0.44 | 394.91K |
| 2026-06-02 | €0.44 | -0.05% | €0.44 | €0.46 | €0.43 | 453.58K |
| 2026-06-01 | €0.44 | -2.95% | €0.46 | €0.46 | €0.44 | 606.57K |
| 2026-05-29 | €0.45 | -2.28% | €0.46 | €0.47 | €0.45 | 1.03M |
| 2026-05-28 | €0.46 | +1.89% | €0.46 | €0.47 | €0.45 | 797.69K |