Paris - Delayed Quote EUR

Delfingen Industry S.A. (ALDEL.PA)

16.00

+0.30

+(1.91%)

At close: 5:35:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	15.65	16.10	15.65	16.00	16.00	1,155
Feb 12, 2025	15.60	15.70	15.60	15.70	15.70	124
Feb 11, 2025	15.60	15.70	14.80	15.55	15.55	4,074
Feb 10, 2025	15.60	15.60	15.40	15.50	15.50	782
Feb 7, 2025	15.60	15.60	15.25	15.55	15.55	1,095
Feb 6, 2025	15.45	15.75	15.45	15.60	15.60	369
Feb 5, 2025	15.35	15.40	15.35	15.40	15.40	145
Feb 4, 2025	15.30	15.35	15.00	15.35	15.35	381
Feb 3, 2025	15.20	15.25	14.80	15.15	15.15	2,608
Jan 31, 2025	14.55	15.00	14.55	15.00	15.00	469
Jan 30, 2025	14.35	14.50	14.25	14.50	14.50	1,556
Jan 29, 2025	14.65	14.65	14.30	14.35	14.35	1,237
Jan 28, 2025	14.90	14.90	14.35	14.60	14.60	1,495
Jan 27, 2025	15.25	15.45	14.75	14.85	14.85	4,161
Jan 24, 2025	15.55	15.65	15.15	15.35	15.35	1,964
Jan 23, 2025	15.40	15.50	15.35	15.50	15.50	286
Jan 22, 2025	15.75	15.75	15.40	15.40	15.40	390
Jan 21, 2025	15.65	15.65	15.35	15.50	15.50	177
Jan 20, 2025	15.70	15.80	15.50	15.65	15.65	8,772
Jan 17, 2025	15.85	15.85	15.60	15.75	15.75	709
Jan 16, 2025	15.85	15.95	15.75	15.80	15.80	715
Jan 15, 2025	16.10	16.10	15.75	15.80	15.80	763
Jan 14, 2025	15.45	16.20	15.45	15.95	15.95	6,730
Jan 13, 2025	16.15	16.15	14.65	15.60	15.60	777
Jan 10, 2025	16.30	16.50	16.20	16.30	16.30	88
Jan 9, 2025	16.25	16.45	16.05	16.45	16.45	491
Jan 8, 2025	16.90	17.00	16.50	16.50	16.50	522
Jan 7, 2025	17.60	17.60	16.85	16.90	16.90	2,022
Jan 6, 2025	16.00	17.40	15.55	16.90	16.90	2,548
Jan 3, 2025	15.35	15.80	15.35	15.50	15.50	992
Jan 2, 2025	14.90	15.40	14.90	15.20	15.20	1,054
Dec 31, 2024	14.65	14.85	14.65	14.70	14.70	249
Dec 30, 2024	13.90	15.20	13.90	14.60	14.60	1,704
Dec 27, 2024	13.90	13.90	13.55	13.65	13.65	161
Dec 24, 2024	13.85	13.90	13.85	13.90	13.90	2
Dec 23, 2024	13.95	14.00	13.60	13.80	13.80	279
Dec 20, 2024	13.55	14.25	13.55	13.90	13.90	539
Dec 19, 2024	13.45	13.55	13.45	13.50	13.50	699
Dec 18, 2024	13.70	13.90	13.40	13.55	13.55	9,400
Dec 17, 2024	13.85	13.90	13.40	13.65	13.65	1,630
Dec 16, 2024	13.80	14.00	13.35	13.65	13.65	1,488
Dec 13, 2024	13.35	14.45	13.35	13.80	13.80	4,781
Dec 12, 2024	13.00	13.20	12.50	13.20	13.20	6,483
Dec 11, 2024	12.90	12.90	12.50	12.70	12.70	5,200
Dec 10, 2024	13.05	13.05	12.40	12.90	12.90	2,187
Dec 9, 2024	13.35	13.45	12.65	13.10	13.10	7,917
Dec 6, 2024	12.50	13.70	12.45	13.25	13.25	4,061
Dec 5, 2024	11.85	12.50	11.85	12.15	12.15	2,185
Dec 4, 2024	11.30	11.85	11.15	11.75	11.75	1,075
Dec 3, 2024	11.40	11.65	11.25	11.30	11.30	4,492
Dec 2, 2024	11.30	11.55	11.25	11.40	11.40	863
Nov 29, 2024	11.95	11.95	11.00	11.55	11.55	12,378
Nov 28, 2024	12.55	12.55	11.80	12.00	12.00	9,693
Nov 27, 2024	13.00	13.10	12.55	12.55	12.55	3,640
Nov 26, 2024	13.30	13.30	12.95	13.00	13.00	1,958
Nov 25, 2024	13.40	13.50	13.00	13.30	13.30	1,663
Nov 22, 2024	13.65	13.65	13.20	13.40	13.40	1,085
Nov 21, 2024	13.70	13.85	13.50	13.65	13.65	754
Nov 20, 2024	14.30	14.30	13.70	13.70	13.70	752
Nov 19, 2024	14.50	15.15	14.10	14.10	14.10	1,333
Nov 18, 2024	13.60	14.25	13.60	14.25	14.25	732
Nov 15, 2024	13.50	13.85	13.45	13.60	13.60	880
Nov 14, 2024	13.75	13.75	13.40	13.55	13.55	1,657
Nov 13, 2024	13.65	13.75	13.55	13.55	13.55	344
Nov 12, 2024	14.00	14.05	13.55	13.65	13.65	1,636
Nov 11, 2024	14.40	14.40	14.00	14.05	14.05	1,412
Nov 8, 2024	14.35	14.35	14.10	14.20	14.20	652
Nov 7, 2024	14.50	14.50	14.35	14.35	14.35	331
Nov 6, 2024	14.50	15.00	14.40	14.60	14.60	2,597
Nov 5, 2024	14.85	14.85	14.30	14.60	14.60	4,055
Nov 4, 2024	15.40	15.50	15.25	15.30	15.30	3,984
Nov 1, 2024	15.45	15.55	15.35	15.40	15.40	719
Oct 31, 2024	15.75	15.75	15.45	15.45	15.45	1,435
Oct 30, 2024	15.85	15.85	15.45	15.45	15.45	321
Oct 29, 2024	16.30	16.35	15.55	15.85	15.85	4,019
Oct 28, 2024	16.45	16.50	16.20	16.25	16.25	608
Oct 25, 2024	16.90	16.90	16.40	16.50	16.50	2,330
Oct 24, 2024	16.70	16.90	16.50	16.90	16.90	413
Oct 23, 2024	16.75	16.80	16.40	16.75	16.75	3,262
Oct 22, 2024	16.60	16.80	16.55	16.80	16.80	1,925
Oct 21, 2024	17.00	17.00	16.60	16.65	16.65	1,198
Oct 18, 2024	17.10	17.10	16.50	17.00	17.00	1,516
Oct 17, 2024	17.80	17.85	17.10	17.10	17.10	5,622
Oct 16, 2024	18.00	18.00	17.60	17.75	17.75	3,466
Oct 15, 2024	18.05	18.05	18.00	18.00	18.00	320
Oct 14, 2024	18.00	18.15	17.85	18.00	18.00	2,975
Oct 11, 2024	18.20	18.20	17.70	17.95	17.95	4,181
Oct 10, 2024	18.95	18.95	18.50	18.50	18.50	590
Oct 9, 2024	19.00	19.20	18.80	18.85	18.85	3,774
Oct 8, 2024	19.35	19.45	19.00	19.00	19.00	984
Oct 7, 2024	19.30	19.40	19.30	19.35	19.35	742
Oct 4, 2024	19.40	19.65	19.30	19.30	19.30	3,139
Oct 3, 2024	19.70	19.70	19.40	19.40	19.40	365
Oct 2, 2024	19.55	19.70	19.50	19.70	19.70	613
Oct 1, 2024	19.85	20.00	19.30	19.55	19.55	3,113
Sep 30, 2024	19.80	20.00	19.65	19.85	19.85	4,328
Sep 27, 2024	20.90	20.90	19.90	20.00	20.00	9,638
Sep 26, 2024	21.50	21.50	20.50	20.70	20.70	9,957
Sep 25, 2024	22.10	22.20	21.00	22.00	22.00	4,644
Sep 24, 2024	21.90	22.50	21.70	22.00	22.00	5,803
Sep 23, 2024	22.20	22.50	20.90	22.00	22.00	4,201
Sep 20, 2024	23.40	23.40	23.30	23.30	23.30	1,851
Sep 19, 2024	23.00	23.30	23.00	23.20	23.20	204
Sep 18, 2024	23.10	23.30	22.30	23.00	23.00	320
Sep 17, 2024	23.20	23.30	23.00	23.20	23.20	279
Sep 16, 2024	22.00	24.00	21.90	23.30	23.30	1,035
Sep 13, 2024	21.80	22.10	21.40	22.00	22.00	766
Sep 12, 2024	21.70	21.80	21.00	21.80	21.80	7,244
Sep 11, 2024	23.20	23.60	21.00	21.90	21.90	8,484
Sep 10, 2024	27.60	27.60	24.50	24.50	24.50	6,637
Sep 9, 2024	27.50	28.00	27.50	27.80	27.80	432
Sep 6, 2024	28.90	28.90	27.50	27.90	27.90	1,246
Sep 5, 2024	29.00	29.00	28.80	29.00	29.00	90
Sep 4, 2024	29.10	29.10	28.80	28.80	28.80	264
Sep 3, 2024	29.10	29.20	28.40	29.10	29.10	503
Sep 2, 2024	29.90	29.90	28.70	29.00	29.00	615
Aug 30, 2024	29.40	29.80	29.00	29.30	29.30	534
Aug 29, 2024	29.50	29.50	28.90	29.00	29.00	561
Aug 28, 2024	29.40	29.50	29.30	29.40	29.40	11
Aug 27, 2024	29.40	29.50	29.20	29.30	29.30	25
Aug 26, 2024	29.40	29.50	29.00	29.30	29.30	306
Aug 23, 2024	28.10	29.80	28.10	29.20	29.20	805
Aug 22, 2024	27.80	28.60	27.50	28.00	28.00	1,593
Aug 21, 2024	28.00	28.00	27.70	27.90	27.90	75
Aug 20, 2024	28.00	28.00	27.80	28.00	28.00	77
Aug 19, 2024	28.10	28.30	28.00	28.00	28.00	160
Aug 16, 2024	28.10	28.10	28.10	28.10	28.10	23
Aug 15, 2024	27.70	27.90	27.70	27.90	27.90	332
Aug 14, 2024	28.10	28.10	27.50	27.50	27.50	1,480
Aug 13, 2024	28.10	28.20	28.00	28.10	28.10	147
Aug 12, 2024	27.90	28.20	27.90	28.20	28.20	111
Aug 9, 2024	27.40	28.00	27.40	27.90	27.90	1,227
Aug 8, 2024	26.50	26.90	26.40	26.90	26.90	1,928
Aug 7, 2024	26.70	27.30	26.20	26.40	26.40	1,298
Aug 6, 2024	26.50	27.40	26.50	26.60	26.60	403
Aug 5, 2024	26.60	27.10	26.10	26.80	26.80	2,446
Aug 2, 2024	29.40	29.40	27.40	27.40	27.40	1,136
Aug 1, 2024	29.40	29.50	29.40	29.40	29.40	1,806
Jul 31, 2024	29.60	29.60	29.00	29.40	29.40	412
Jul 30, 2024	30.10	30.40	29.40	29.60	29.60	1,341
Jul 29, 2024	32.40	32.40	31.30	31.40	31.40	478
Jul 26, 2024	32.10	32.50	32.10	32.50	32.50	89
Jul 25, 2024	33.40	33.50	31.80	32.00	32.00	1,041
Jul 24, 2024	33.00	33.50	32.80	33.30	33.30	265
Jul 23, 2024	31.00	33.50	30.90	33.00	33.00	1,452
Jul 22, 2024	30.40	30.40	29.80	30.40	30.40	2,833
Jul 19, 2024	31.10	31.50	30.80	30.80	30.80	811
Jul 18, 2024	29.10	32.00	28.60	31.00	31.00	5,746
Jul 17, 2024	29.10	29.60	28.90	29.00	29.00	497
Jul 16, 2024	29.60	30.00	29.30	29.50	29.50	1,091
Jul 15, 2024	30.40	30.40	29.80	29.80	29.80	282
Jul 12, 2024	29.80	30.30	29.50	30.30	30.30	1,329
Jul 11, 2024	31.20	31.20	28.60	29.90	29.90	4,410
Jul 10, 2024	31.70	31.80	31.00	31.20	31.20	355
Jul 9, 2024	31.70	31.90	31.50	31.60	31.60	559
Jul 8, 2024	31.00	31.90	30.50	31.90	31.90	1,042
Jul 5, 2024	32.80	33.40	32.00	32.00	32.00	1,730
Jul 4, 2024	32.90	33.00	32.60	32.70	32.70	405
Jul 3, 2024	33.40	33.70	32.80	33.00	33.00	266
Jul 2, 2024	33.00	33.30	32.60	33.30	33.30	397
Jul 1, 2024	33.00	33.20	32.90	33.00	33.00	326
Jun 28, 2024	32.00	32.30	31.40	31.60	31.60	332
Jun 27, 2024	1.15 Dividend
Jun 27, 2024	32.60	32.60	32.10	32.20	32.20	2,054
Jun 26, 2024	34.50	34.50	33.60	33.60	32.45	551
Jun 25, 2024	34.40	35.00	34.20	34.40	33.22	717
Jun 24, 2024	34.70	34.90	34.20	34.40	33.22	217
Jun 21, 2024	34.30	34.90	34.10	34.40	33.22	812
Jun 20, 2024	34.30	34.90	33.70	34.80	33.61	613
Jun 19, 2024	34.90	35.00	34.10	34.50	33.32	553
Jun 18, 2024	35.00	35.40	34.00	34.80	33.61	2,226
Jun 17, 2024	36.60	36.60	33.60	34.60	33.42	4,200
Jun 14, 2024	38.00	38.00	36.60	36.60	35.35	2,319
Jun 13, 2024	38.40	38.40	38.00	38.00	36.70	307
Jun 12, 2024	39.90	40.00	38.50	38.50	37.18	2,357
Jun 11, 2024	40.00	40.10	39.50	40.00	38.63	2,710
Jun 10, 2024	39.40	40.20	38.80	39.80	38.44	4,233
Jun 7, 2024	40.40	40.50	39.80	40.00	38.63	5,273
Jun 6, 2024	41.60	41.60	40.20	40.40	39.02	802
Jun 5, 2024	41.90	41.90	41.00	41.60	40.18	1,320
Jun 4, 2024	43.20	43.20	40.00	41.40	39.98	3,840
Jun 3, 2024	42.90	46.80	42.50	43.00	41.53	8,001
May 31, 2024	37.90	41.50	37.90	41.50	40.08	10,295
May 30, 2024	37.60	37.60	37.10	37.50	36.22	632
May 29, 2024	37.60	37.70	37.40	37.50	36.22	179
May 28, 2024	37.80	37.80	37.40	37.60	36.31	363
May 27, 2024	37.90	37.90	37.20	37.40	36.12	361
May 24, 2024	37.70	37.70	37.50	37.60	36.31	140
May 23, 2024	38.60	38.60	37.20	37.90	36.60	897
May 22, 2024	38.60	38.60	38.40	38.60	37.28	35
May 21, 2024	38.60	38.70	38.20	38.60	37.28	226
May 20, 2024	39.00	39.00	38.80	38.80	37.47	53
May 17, 2024	38.70	38.90	38.40	38.90	37.57	6,732
May 16, 2024	38.80	38.80	38.70	38.70	37.38	10,054
May 15, 2024	39.50	39.50	38.50	38.80	37.47	996
May 14, 2024	39.50	39.50	38.50	39.10	37.76	1,454
May 13, 2024	38.40	39.80	38.40	39.70	38.34	887
May 10, 2024	38.10	38.50	38.00	38.50	37.18	190
May 9, 2024	37.90	38.00	37.90	38.00	36.70	66
May 8, 2024	36.40	37.90	36.40	37.90	36.60	417
May 7, 2024	36.50	36.60	36.20	36.40	35.15	1,321
May 6, 2024	36.10	36.20	35.80	36.20	34.96	3,043
May 3, 2024	36.20	36.40	36.00	36.00	34.77	360
May 2, 2024	36.60	36.60	35.90	36.30	35.06	211
Apr 30, 2024	36.40	36.70	36.40	36.50	35.25	81
Apr 29, 2024	36.80	37.20	36.40	36.40	35.15	313
Apr 26, 2024	37.00	37.10	36.80	37.10	35.83	212
Apr 25, 2024	36.70	37.00	36.70	37.00	35.73	25
Apr 24, 2024	37.90	38.30	36.50	36.70	35.44	1,186
Apr 23, 2024	38.00	38.00	37.90	38.00	36.70	92
Apr 22, 2024	38.40	38.40	37.80	37.80	36.51	274
Apr 19, 2024	38.80	38.80	38.00	38.40	37.09	174
Apr 18, 2024	39.00	39.00	38.80	38.80	37.47	117
Apr 17, 2024	39.00	39.10	39.00	39.00	37.67	685
Apr 16, 2024	39.20	39.30	39.00	39.00	37.67	265
Apr 15, 2024	39.10	39.30	39.00	39.10	37.76	259
Apr 12, 2024	38.40	39.50	38.40	39.10	37.76	791
Apr 11, 2024	38.50	38.60	38.30	38.30	36.99	1,092
Apr 10, 2024	38.40	38.50	38.30	38.50	37.18	236
Apr 9, 2024	37.70	38.60	37.70	38.30	36.99	1,548
Apr 8, 2024	38.00	38.00	37.40	37.90	36.60	2,559
Apr 5, 2024	38.20	38.40	37.80	38.00	36.70	227
Apr 4, 2024	38.00	38.40	37.40	38.40	37.09	549
Apr 3, 2024	39.10	39.10	36.30	38.00	36.70	4,675
Apr 2, 2024	38.00	40.00	38.00	39.80	38.44	2,063
Mar 28, 2024	36.80	37.70	36.50	37.70	36.41	838
Mar 27, 2024	37.20	37.30	36.50	36.50	35.25	1,258
Mar 26, 2024	37.40	37.50	37.10	37.10	35.83	414
Mar 25, 2024	37.50	37.50	37.30	37.40	36.12	383
Mar 22, 2024	37.50	37.60	37.50	37.50	36.22	7,823
Mar 21, 2024	38.30	38.50	37.70	37.70	36.41	465
Mar 20, 2024	38.60	38.70	38.20	38.20	36.89	129
Mar 19, 2024	37.50	38.90	37.50	38.60	37.28	252
Mar 18, 2024	38.30	38.50	37.90	37.90	36.60	708
Mar 15, 2024	38.50	39.80	38.30	39.00	37.67	1,154
Mar 14, 2024	39.90	39.90	38.50	38.50	37.18	444
Mar 13, 2024	41.00	41.00	39.90	39.90	38.53	500
Mar 12, 2024	40.70	41.40	40.60	41.00	39.60	3,926
Mar 11, 2024	39.40	41.00	39.40	40.70	39.31	372
Mar 8, 2024	38.40	39.60	38.40	39.40	38.05	375
Mar 7, 2024	37.90	38.50	37.60	38.50	37.18	1,411
Mar 6, 2024	36.40	37.20	36.30	37.20	35.93	1,954
Mar 5, 2024	36.40	36.40	36.10	36.40	35.15	2,921
Mar 4, 2024	36.00	36.30	36.00	36.30	35.06	1,152
Mar 1, 2024	35.20	36.00	35.00	36.00	34.77	302
Feb 29, 2024	35.90	36.00	33.10	35.20	34.00	2,790
Feb 28, 2024	36.50	36.50	35.60	36.00	34.77	1,264
Feb 27, 2024	37.20	37.40	36.00	36.40	35.15	3,652
Feb 26, 2024	37.90	37.90	37.10	37.10	35.83	442
Feb 23, 2024	37.70	38.00	37.60	37.80	36.51	6,746
Feb 22, 2024	37.80	38.20	37.10	37.60	36.31	1,224
Feb 21, 2024	39.40	39.40	36.00	37.80	36.51	2,165
Feb 20, 2024	40.40	40.60	40.00	40.00	38.63	319
Feb 19, 2024	41.70	41.70	40.20	40.40	39.02	1,203
Feb 16, 2024	42.20	42.20	41.60	41.60	40.18	657
Feb 15, 2024	42.40	42.50	41.70	42.00	40.56	786
Feb 14, 2024	42.70	42.70	42.20	42.50	41.05	113
Feb 13, 2024	42.20	43.40	42.00	42.70	41.24	684

BUR.PA Burelle SA

332.00

+3.11%

AKW.PA Akwel SA

7.28

+0.55%

FRVIA.PA Forvia SE

11.18

+10.75%

INVZ Innoviz Technologies Ltd.

0.9147

+4.87%