Dolfines SA ALDOL
EURONEXT · Fransa · Endüstriyel Hizmetler
€0,99000,00 (%0,00)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |