Dolfines SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.890 | 0.978 | 0.886 | 0.974 | 0.974 | 4,133 |
| 2026-10-16 | 0.968 | 0.970 | 0.884 | 0.892 | 0.892 | 901 |
| 2026-10-15 | 0.980 | 0.980 | 0.882 | 0.936 | 0.936 | 2,115 |
| 2026-10-14 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 2,411 |
| 2026-10-13 | 1.010 | 1.010 | 0.918 | 0.996 | 0.996 | 1,020 |
| 2026-10-12 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 100 |
| 2026-10-09 | 0.918 | 0.918 | 0.918 | 0.918 | 0.918 | 2,100 |
| 2026-10-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 435 |
| 2026-10-07 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 7,838 |
| 2026-10-06 | 1.085 | 1.095 | 0.990 | 1.000 | 1.000 | 7,315 |
| 2026-10-05 | 0.996 | 1.095 | 0.996 | 1.095 | 1.095 | 2,001 |
| 2026-10-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5 |
| 2026-10-01 | 1.045 | 1.045 | 0.970 | 0.990 | 0.990 | 2,984 |
| 2026-09-30 | 1.110 | 1.110 | 1.020 | 1.090 | 1.090 | 130 |
| 2026-09-29 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 412 |
| 2026-09-28 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2026-09-25 | 1.110 | 1.110 | 1.025 | 1.025 | 1.025 | 1,394 |
| 2026-09-24 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 11 |
| 2026-09-23 | 1.035 | 1.090 | 1.025 | 1.025 | 1.025 | 1,705 |
| 2026-09-22 | 1.035 | 1.035 | 1.030 | 1.030 | 1.030 | 38 |
| 2026-09-21 | 1.050 | 1.050 | 1.035 | 1.035 | 1.035 | 341 |
| 2026-09-18 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 1,385 |
| 2026-09-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 130 |
| 2026-09-16 | 1.035 | 1.070 | 1.030 | 1.070 | 1.070 | 91 |
| 2026-09-15 | 1.035 | 1.070 | 1.030 | 1.070 | 1.070 | 91 |
| 2026-09-14 | 1.060 | 1.070 | 1.035 | 1.070 | 1.070 | 258 |
| 2026-09-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 15 |
| 2026-09-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 95 |
| 2026-09-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2026-09-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2026-09-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2026-09-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2026-09-03 | 1.170 | 1.230 | 1.140 | 1.160 | 1.160 | 4,924 |
| 2026-09-02 | 1.095 | 1.140 | 1.055 | 1.140 | 1.140 | 4,107 |
| 2026-09-01 | 1.025 | 1.095 | 1.025 | 1.035 | 1.035 | 801 |
| 2026-08-31 | 1.020 | 1.060 | 1.020 | 1.025 | 1.025 | 385 |
| 2026-08-28 | 1.090 | 1.090 | 1.025 | 1.025 | 1.025 | 2,694 |
| 2026-08-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 504 |
| 2026-08-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 311 |
| 2026-08-25 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 248 |
| 2026-08-24 | 1.100 | 1.180 | 1.050 | 1.050 | 1.050 | 311 |
| 2026-08-21 | 1.150 | 1.195 | 1.150 | 1.150 | 1.150 | 900 |
| 2026-08-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,371 |
| 2026-08-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,371 |
| 2026-08-18 | 1.060 | 1.080 | 1.010 | 1.080 | 1.080 | 2,074 |
| 2026-08-17 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 148 |
| 2026-08-14 | 1.100 | 1.135 | 1.100 | 1.135 | 1.135 | 86 |
| 2026-08-13 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 1,033 |
| 2026-08-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-08-11 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 113 |
| 2026-08-10 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 210 |
| 2026-08-07 | 1.140 | 1.195 | 1.100 | 1.145 | 1.145 | 2,301 |
| 2026-08-06 | 1.110 | 1.140 | 1.105 | 1.130 | 1.130 | 2,087 |
| 2026-08-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 356 |
| 2026-08-04 | 1.100 | 1.150 | 1.040 | 1.150 | 1.150 | 1,420 |
| 2026-08-03 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 339 |
| 2026-07-31 | 1.145 | 1.145 | 1.100 | 1.100 | 1.100 | 1,763 |
| 2026-07-30 | 1.085 | 1.140 | 1.085 | 1.085 | 1.085 | 610 |
| 2026-07-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 745 |
| 2026-07-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.