Paris - Delayed Quote EUR

Delta Plus Group (ALDLT.PA)

45.30

-0.05

(-0.11%)

At close: 5:19:28 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	45.35	45.83	45.20	45.30	45.30	498
Apr 10, 2025	46.00	46.00	45.35	45.35	45.35	1,188
Apr 9, 2025	44.01	45.00	44.01	45.00	45.00	463
Apr 8, 2025	44.00	45.20	42.40	45.20	45.20	4,769
Apr 7, 2025	45.80	46.49	43.60	45.60	45.60	3,173
Apr 4, 2025	47.80	48.90	46.80	46.80	46.80	1,252
Apr 3, 2025	49.20	49.90	48.20	48.20	48.20	1,513
Apr 2, 2025	50.80	51.00	49.50	50.00	50.00	1,041
Apr 1, 2025	50.80	51.20	50.40	50.80	50.80	1,347
Mar 31, 2025	51.00	51.80	50.40	50.80	50.80	3,363
Mar 28, 2025	52.00	52.00	51.00	51.00	51.00	279
Mar 27, 2025	51.60	52.20	51.40	51.40	51.40	1,687
Mar 26, 2025	51.60	52.40	51.20	51.40	51.40	739
Mar 25, 2025	50.00	51.60	49.70	51.60	51.60	2,126
Mar 24, 2025	48.40	50.00	48.20	50.00	50.00	3,538
Mar 21, 2025	49.30	49.30	48.90	49.20	49.20	731
Mar 20, 2025	49.40	49.50	48.00	49.40	49.40	1,486
Mar 19, 2025	50.00	50.00	49.20	49.50	49.50	728
Mar 18, 2025	50.00	50.00	49.60	50.00	50.00	361
Mar 17, 2025	50.00	50.00	49.80	49.80	49.80	202
Mar 14, 2025	50.40	50.40	49.80	49.90	49.90	571
Mar 13, 2025	51.40	51.40	50.20	50.40	50.40	381
Mar 12, 2025	50.60	51.60	50.60	50.60	50.60	174
Mar 11, 2025	50.20	51.40	50.20	50.80	50.80	289
Mar 10, 2025	50.60	51.00	50.60	51.00	51.00	1,004
Mar 7, 2025	49.70	50.40	49.20	50.40	50.40	5,198
Mar 6, 2025	49.50	50.00	47.60	49.60	49.60	1,862
Mar 5, 2025	49.20	50.60	48.30	49.60	49.60	5,969
Mar 4, 2025	54.80	54.80	49.50	49.60	49.60	2,185
Mar 3, 2025	56.20	56.40	54.20	54.20	54.20	1,066
Feb 28, 2025	57.20	57.60	56.40	56.40	56.40	341
Feb 27, 2025	57.00	57.40	57.00	57.00	57.00	33
Feb 26, 2025	58.40	58.80	56.20	56.80	56.80	3,394
Feb 25, 2025	59.00	59.00	58.20	58.20	58.20	325
Feb 24, 2025	60.00	60.00	58.80	58.80	58.80	328
Feb 21, 2025	59.40	59.40	59.00	59.20	59.20	93
Feb 20, 2025	59.60	59.60	58.80	59.40	59.40	93
Feb 19, 2025	60.60	60.60	58.80	58.80	58.80	846
Feb 18, 2025	60.20	61.40	60.20	60.20	60.20	124
Feb 17, 2025	60.20	61.60	60.20	61.60	61.60	74
Feb 14, 2025	60.40	61.60	60.40	60.40	60.40	1,015
Feb 13, 2025	61.80	61.80	60.60	60.60	60.60	3,048
Feb 12, 2025	60.20	61.80	60.20	61.40	61.40	590
Feb 11, 2025	60.00	60.80	60.00	60.20	60.20	1,013
Feb 10, 2025	59.00	59.40	58.20	58.20	58.20	526
Feb 7, 2025	58.00	59.40	58.00	58.80	58.80	1,067
Feb 6, 2025	58.20	58.80	57.80	58.20	58.20	260
Feb 5, 2025	57.20	58.80	57.20	58.00	58.00	3,871
Feb 4, 2025	59.20	59.20	57.60	57.60	57.60	65
Feb 3, 2025	57.20	58.00	57.00	57.00	57.00	429
Jan 31, 2025	57.60	58.00	56.80	57.60	57.60	642
Jan 30, 2025	57.20	57.20	56.80	56.80	56.80	7,514
Jan 29, 2025	56.00	57.20	56.00	56.60	56.60	638
Jan 28, 2025	56.20	57.00	55.20	55.20	55.20	1,159
Jan 27, 2025	56.60	57.40	55.80	55.80	55.80	718
Jan 24, 2025	57.80	57.80	56.60	56.60	56.60	665
Jan 23, 2025	57.00	57.00	56.80	56.80	56.80	169
Jan 22, 2025	57.00	58.00	57.00	57.00	57.00	568
Jan 21, 2025	57.80	59.40	57.00	57.00	57.00	1,437
Jan 20, 2025	52.40	58.20	52.00	58.20	58.20	6,501
Jan 17, 2025	52.60	52.60	51.80	52.00	52.00	2,707
Jan 16, 2025	52.20	52.80	51.20	51.20	51.20	4,626
Jan 15, 2025	53.20	53.60	52.60	52.60	52.60	549
Jan 14, 2025	53.80	54.00	52.80	52.80	52.80	607
Jan 13, 2025	54.40	54.40	53.80	53.80	53.80	432
Jan 10, 2025	55.00	55.00	54.60	54.60	54.60	357
Jan 9, 2025	55.00	55.40	54.80	55.00	55.00	339
Jan 8, 2025	55.80	55.80	55.00	55.00	55.00	400
Jan 7, 2025	55.60	56.00	55.20	55.80	55.80	913
Jan 6, 2025	55.80	56.00	55.60	55.80	55.80	3,747
Jan 3, 2025	55.80	56.00	55.60	55.80	55.80	1,961
Jan 2, 2025	56.00	56.20	55.80	56.20	56.20	915
Dec 31, 2024	56.00	56.00	55.80	55.80	55.80	84
Dec 30, 2024	56.20	56.20	55.60	55.80	55.80	3,349
Dec 27, 2024	55.40	56.60	55.40	56.20	56.20	2,672
Dec 24, 2024	58.80	58.80	56.60	56.80	56.80	1,763
Dec 23, 2024	59.00	59.00	56.20	57.40	57.40	8,276
Dec 20, 2024	59.60	59.60	58.60	59.00	59.00	515
Dec 19, 2024	60.00	60.00	59.40	59.60	59.60	280
Dec 18, 2024	60.60	60.80	59.80	60.00	60.00	446
Dec 17, 2024	61.60	61.60	61.00	61.00	61.00	874
Dec 16, 2024	62.00	62.40	61.60	61.60	61.60	539
Dec 13, 2024	62.40	64.00	62.20	62.20	62.20	1,272
Dec 12, 2024	63.60	64.60	63.60	64.00	64.00	1,447
Dec 11, 2024	64.80	64.80	63.80	64.40	64.40	5,745
Dec 10, 2024	65.20	65.20	64.20	64.20	64.20	6,428
Dec 9, 2024	65.60	65.60	65.20	65.20	65.20	103
Dec 6, 2024	65.00	65.60	65.00	65.60	65.60	129
Dec 5, 2024	64.80	65.40	64.80	64.80	64.80	15,481
Dec 4, 2024	65.60	66.20	64.60	65.00	65.00	7,975
Dec 3, 2024	63.80	65.60	63.80	65.60	65.60	4,415
Dec 2, 2024	63.20	64.20	63.20	64.00	64.00	639
Nov 29, 2024	62.00	64.20	62.00	64.20	64.20	649
Nov 28, 2024	61.40	62.20	61.20	62.20	62.20	493
Nov 27, 2024	61.20	62.00	61.00	62.00	62.00	636
Nov 26, 2024	60.40	61.00	60.40	61.00	61.00	886
Nov 25, 2024	61.00	62.00	60.40	61.20	61.20	518
Nov 22, 2024	62.40	62.40	61.00	61.00	61.00	1,024
Nov 21, 2024	62.40	62.40	59.60	61.00	61.00	1,650
Nov 20, 2024	63.00	63.00	59.20	59.40	59.40	1,662
Nov 19, 2024	63.00	63.00	61.80	63.00	63.00	1,231
Nov 18, 2024	63.00	63.40	62.20	62.20	62.20	1,224
Nov 15, 2024	63.00	63.60	62.80	62.80	62.80	254
Nov 14, 2024	63.60	64.00	62.80	63.00	63.00	2,502
Nov 13, 2024	63.00	63.00	63.00	63.00	63.00	1,025
Nov 12, 2024	63.00	63.00	61.80	63.00	63.00	676
Nov 11, 2024	63.20	63.20	61.60	63.00	63.00	596
Nov 8, 2024	63.60	63.60	61.00	62.20	62.20	1,404
Nov 7, 2024	62.00	63.20	62.00	63.20	63.20	1,028
Nov 6, 2024	62.60	62.60	61.60	62.00	62.00	1,359
Nov 5, 2024	64.00	64.40	63.20	63.60	63.60	470
Nov 4, 2024	64.00	64.80	64.00	64.40	64.40	332
Nov 1, 2024	64.80	65.00	64.20	65.00	65.00	35
Oct 31, 2024	63.60	65.00	63.60	65.00	65.00	186
Oct 30, 2024	64.80	64.80	64.00	64.00	64.00	66
Oct 29, 2024	65.60	65.60	64.20	65.00	65.00	626
Oct 28, 2024	65.00	66.00	64.80	65.60	65.60	1,441
Oct 25, 2024	67.20	67.20	65.00	65.80	65.80	406
Oct 24, 2024	67.40	68.60	67.00	67.20	67.20	404
Oct 23, 2024	68.20	68.20	67.20	67.40	67.40	209
Oct 22, 2024	69.00	69.00	68.00	68.00	68.00	363
Oct 21, 2024	69.40	69.40	69.00	69.00	69.00	244
Oct 18, 2024	69.40	69.60	69.20	69.40	69.40	145
Oct 17, 2024	69.40	69.60	68.60	69.60	69.60	462
Oct 16, 2024	69.00	69.60	69.00	69.60	69.60	387
Oct 15, 2024	69.60	70.00	69.40	70.00	70.00	173
Oct 14, 2024	71.00	71.00	70.20	70.60	70.60	191
Oct 11, 2024	70.40	71.40	70.20	70.20	70.20	200
Oct 10, 2024	70.80	72.00	69.60	69.60	69.60	557
Oct 9, 2024	70.80	72.00	70.60	70.60	70.60	157
Oct 8, 2024	73.80	73.80	69.60	69.60	69.60	2,748
Oct 7, 2024	73.00	73.20	72.60	73.20	73.20	511
Oct 4, 2024	71.00	72.40	71.00	72.00	72.00	769
Oct 3, 2024	71.00	71.00	70.60	71.00	71.00	220
Oct 2, 2024	70.20	71.00	70.20	70.60	70.60	524
Oct 1, 2024	69.80	70.80	69.40	70.80	70.80	760
Sep 30, 2024	68.00	69.40	67.80	69.40	69.40	922
Sep 27, 2024	68.00	69.00	67.60	67.60	67.60	763
Sep 26, 2024	67.00	68.00	66.80	67.80	67.80	604
Sep 25, 2024	66.80	68.00	66.80	67.20	67.20	88
Sep 24, 2024	67.20	67.80	66.60	66.60	66.60	144
Sep 23, 2024	66.20	67.20	66.20	67.20	67.20	141
Sep 20, 2024	65.60	66.40	65.60	66.40	66.40	189
Sep 19, 2024	65.20	65.80	64.60	65.60	65.60	18,970
Sep 18, 2024	65.20	65.20	64.00	65.20	65.20	185
Sep 17, 2024	64.20	64.80	63.40	63.40	63.40	494
Sep 16, 2024	65.00	65.00	64.40	64.60	64.60	585
Sep 13, 2024	65.00	65.20	64.40	64.80	64.80	191
Sep 12, 2024	64.80	65.00	64.60	65.00	65.00	360
Sep 11, 2024	64.40	65.20	64.40	65.00	65.00	475
Sep 10, 2024	66.00	66.40	64.80	65.60	65.60	878
Sep 9, 2024	66.20	66.20	65.60	65.80	65.80	394
Sep 6, 2024	67.40	67.40	66.40	66.60	66.60	95
Sep 5, 2024	68.60	68.60	66.80	67.00	67.00	952
Sep 4, 2024	69.00	69.00	67.00	67.40	67.40	694
Sep 3, 2024	68.40	68.40	67.00	67.80	67.80	1,073
Sep 2, 2024	69.00	70.20	68.80	70.00	70.00	696
Aug 30, 2024	71.20	71.20	69.40	69.40	69.40	2,168
Aug 29, 2024	71.40	71.80	70.80	71.00	71.00	131
Aug 28, 2024	71.00	71.60	70.60	71.60	71.60	16
Aug 27, 2024	72.00	72.00	71.00	71.00	71.00	9,067
Aug 26, 2024	71.40	71.60	71.40	71.60	71.60	89
Aug 23, 2024	72.80	72.80	71.80	72.60	72.60	24
Aug 22, 2024	71.80	72.80	71.80	72.80	72.80	38
Aug 21, 2024	71.60	72.80	71.60	71.80	71.80	21
Aug 20, 2024	72.40	72.40	71.80	71.80	71.80	41
Aug 19, 2024	73.00	73.00	72.00	72.40	72.40	186
Aug 16, 2024	73.00	73.00	72.60	73.00	73.00	298
Aug 15, 2024	72.20	72.80	71.60	72.80	72.80	220
Aug 14, 2024	71.60	72.00	71.60	72.00	72.00	145
Aug 13, 2024	71.60	71.60	71.60	71.60	71.60	20
Aug 12, 2024	71.60	71.60	70.60	71.20	71.20	74
Aug 9, 2024	71.20	71.40	70.60	70.60	70.60	90
Aug 8, 2024	71.20	71.20	70.60	70.60	70.60	162
Aug 7, 2024	70.20	70.60	70.00	70.00	70.00	160
Aug 6, 2024	68.20	70.40	68.20	68.80	68.80	564
Aug 5, 2024	69.60	69.60	66.40	68.20	68.20	669
Aug 2, 2024	70.40	71.40	70.20	70.20	70.20	158
Aug 1, 2024	71.60	71.60	70.40	70.40	70.40	43
Jul 31, 2024	71.80	71.80	71.40	71.60	71.60	24
Jul 30, 2024	73.00	73.20	71.20	71.20	71.20	369
Jul 29, 2024	72.40	72.40	72.00	72.20	72.20	142
Jul 26, 2024	71.20	72.20	71.00	72.20	72.20	140
Jul 25, 2024	72.40	73.00	70.40	73.00	73.00	1,242
Jul 24, 2024	71.80	72.00	71.40	72.00	72.00	163
Jul 23, 2024	70.40	71.40	70.40	71.40	71.40	69
Jul 22, 2024	70.80	71.00	70.00	70.20	70.20	216
Jul 19, 2024	71.00	71.00	70.00	70.80	70.80	236
Jul 18, 2024	70.60	71.60	70.40	71.00	71.00	125
Jul 17, 2024	72.60	73.80	69.80	70.20	70.20	1,037
Jul 16, 2024	74.80	74.80	72.60	72.60	72.60	326
Jul 15, 2024	74.00	74.20	73.80	74.00	74.00	99
Jul 12, 2024	74.00	74.60	73.80	74.00	74.00	1,144
Jul 11, 2024	74.00	74.20	73.60	74.00	74.00	602
Jul 10, 2024	74.80	74.80	72.60	74.00	74.00	1,542
Jul 9, 2024	74.40	75.00	74.40	74.80	74.80	499
Jul 8, 2024	70.00	74.20	70.00	74.20	74.20	988
Jul 5, 2024	70.00	70.80	69.60	70.00	70.00	2,551
Jul 4, 2024	68.60	69.60	68.40	69.60	69.60	838
Jul 3, 2024	69.80	69.80	67.20	67.20	67.20	2,863
Jul 2, 2024	71.20	71.20	70.00	70.00	70.00	3,235
Jul 1, 2024	70.60	71.20	70.00	70.60	70.60	447
Jun 28, 2024	70.00	70.60	68.20	70.40	70.40	3,718
Jun 27, 2024	70.00	70.20	69.00	69.60	69.60	2,506
Jun 26, 2024	71.60	71.80	70.20	70.20	70.20	484
Jun 25, 2024	72.20	72.20	71.00	71.00	71.00	1,101
Jun 24, 2024	73.60	75.80	73.20	73.60	73.60	1,053
Jun 21, 2024	75.80	75.80	73.60	73.80	73.80	1,131
Jun 20, 2024	75.40	75.40	74.00	74.20	74.20	1,087
Jun 19, 2024	1.25 Dividend
Jun 19, 2024	75.60	76.80	74.60	75.60	75.60	248
Jun 18, 2024	77.40	77.40	75.60	75.60	74.35	360
Jun 17, 2024	78.20	79.20	75.20	77.60	76.32	1,636
Jun 14, 2024	80.60	80.60	78.00	79.00	77.69	837
Jun 13, 2024	81.00	81.60	80.60	80.60	79.27	2,979
Jun 12, 2024	80.00	80.80	79.60	80.80	79.46	396
Jun 11, 2024	81.40	82.20	81.00	81.00	79.66	771
Jun 10, 2024	83.40	83.40	81.00	81.40	80.05	560
Jun 7, 2024	85.00	85.00	84.00	84.00	82.61	15,707
Jun 6, 2024	84.80	85.00	84.00	85.00	83.59	1,745
Jun 5, 2024	84.80	84.80	83.60	84.00	82.61	179
Jun 4, 2024	83.40	84.40	83.40	83.60	82.22	231
Jun 3, 2024	84.00	84.60	83.20	83.60	82.22	2,147
May 31, 2024	81.60	83.60	81.20	83.60	82.22	579
May 30, 2024	81.80	82.60	80.20	82.60	81.23	357
May 29, 2024	79.80	81.40	79.60	81.40	80.05	281
May 28, 2024	79.20	80.00	79.20	79.60	78.28	623
May 27, 2024	80.00	80.00	79.20	79.20	77.89	461
May 24, 2024	80.00	80.00	78.60	79.40	78.09	464
May 23, 2024	75.80	80.80	74.60	80.80	79.46	2,097
May 22, 2024	77.00	78.60	73.80	74.60	73.37	1,484
May 21, 2024	78.60	78.80	77.20	77.20	75.92	235
May 20, 2024	78.20	79.00	78.20	78.40	77.10	106
May 17, 2024	78.80	79.80	78.60	78.60	77.30	631
May 16, 2024	79.00	80.00	78.80	80.00	78.68	1,332
May 15, 2024	79.60	82.40	79.00	79.00	77.69	3,313
May 14, 2024	82.80	82.80	81.80	82.60	81.23	15
May 13, 2024	82.80	82.80	81.40	82.00	80.64	72
May 10, 2024	82.80	82.80	81.00	82.80	81.43	251
May 9, 2024	81.20	82.00	80.80	82.00	80.64	2,556
May 8, 2024	81.00	81.60	80.80	81.40	80.05	32
May 7, 2024	82.80	82.80	80.80	80.80	79.46	352
May 6, 2024	81.80	82.80	80.80	80.80	79.46	9,826
May 3, 2024	83.40	83.40	81.40	81.80	80.45	278
May 2, 2024	83.60	83.60	81.20	83.40	82.02	855
Apr 30, 2024	82.60	82.80	82.00	82.60	81.23	200
Apr 29, 2024	82.20	82.60	81.40	82.20	80.84	105
Apr 26, 2024	81.60	82.20	80.80	82.20	80.84	5,321
Apr 25, 2024	82.80	83.00	81.60	81.60	80.25	772
Apr 24, 2024	84.00	84.00	82.60	82.60	81.23	360
Apr 23, 2024	84.80	84.80	82.20	82.40	81.04	1,961
Apr 22, 2024	84.80	85.00	84.80	84.80	83.40	524
Apr 19, 2024	85.80	85.80	84.80	85.20	83.79	215
Apr 18, 2024	84.80	85.80	84.40	85.80	84.38	1,094
Apr 17, 2024	85.60	85.80	84.80	84.80	83.40	1,082
Apr 16, 2024	85.00	85.00	84.40	84.80	83.40	1,532
Apr 15, 2024	86.60	86.80	85.40	85.40	83.99	556
Apr 12, 2024	85.40	86.40	85.20	85.40	83.99	4,339
Apr 11, 2024	85.20	85.80	85.00	85.00	83.59	2,020

C7N.F Crocs, Inc.

85.05

-5.73%

BIRK Birkenstock Holding plc

48.01

+1.61%

CROX Crocs, Inc.

92.56

-3.08%

NKE NIKE, Inc.

54.39

-0.02%