Dolfines SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.215	1.215	1.215	1.215	1.215	75
2026-07-24	1.215	1.215	1.215	1.215	1.215	192
2026-07-23	1.215	1.215	1.215	1.215	1.215	200
2026-07-22	1.160	1.225	1.160	1.225	1.225	350
2026-07-21	1.160	1.160	1.160	1.160	1.160	12
2026-07-20	1.095	1.100	1.090	1.100	1.100	3,880
2026-07-17	1.065	1.125	1.020	1.020	1.020	2,373
2026-07-16	1.200	1.200	1.080	1.150	1.150	3,306
2026-07-15	1.250	1.250	1.200	1.250	1.250	292
2026-07-14	1.250	1.250	1.200	1.250	1.250	292
2026-07-13	1.345	1.345	1.220	1.220	1.220	2,932
2026-07-10	1.290	1.340	1.290	1.320	1.320	1,179
2026-07-09	1.245	1.245	1.195	1.195	1.195	2,015
2026-07-08	1.190	1.305	1.190	1.245	1.245	2,647
2026-07-07	1.160	1.160	1.110	1.160	1.160	3,144
2026-07-06	1.070	1.165	1.070	1.070	1.070	3,421
2026-07-03	0.956	1.000	0.956	1.000	1.000	3,261
2026-07-02	0.926	1.000	0.870	0.870	0.870	18,455
2026-07-01	0.854	0.854	0.840	0.844	0.844	2,082
2026-06-30	0.854	0.854	0.840	0.844	0.844	2,082
2026-06-29	0.928	0.928	0.898	0.898	0.898	1,137
2026-06-26	0.820	0.824	0.820	0.824	0.824	48
2026-06-25	0.842	0.926	0.842	0.892	0.892	700
2026-06-24	0.880	0.880	0.842	0.842	0.842	5,473
2026-06-23	0.880	0.880	0.842	0.842	0.842	5,473
2026-06-22	0.820	0.876	0.820	0.876	0.876	2,201
2026-06-19	0.940	0.940	0.910	0.910	0.910	106
2026-06-18	0.908	0.908	0.908	0.908	0.908	99
2026-06-17	0.908	0.908	0.908	0.908	0.908	256
2026-06-16	0.920	0.938	0.920	0.920	0.920	382
2026-06-15	0.920	0.938	0.920	0.920	0.920	148
2026-06-12	0.922	0.946	0.922	0.946	0.946	610
2026-06-11	0.920	0.946	0.920	0.946	0.946	401
2026-06-10	0.960	0.960	0.948	0.960	0.960	1,001
2026-06-09	0.930	0.940	0.906	0.906	0.906	386
2026-06-08	0.900	0.960	0.900	0.940	0.940	1,788
2026-06-05	1.000	1.000	0.964	0.964	0.964	180
2026-06-04	1.090	1.090	1.000	1.000	1.000	266
2026-06-03	1.090	1.090	1.090	1.090	1.090	5
2026-06-02	1.100	1.100	1.090	1.090	1.090	551
2026-06-01	0.960	1.055	0.960	1.050	1.050	2,161
2026-05-29	1.030	1.030	0.960	0.964	0.964	635
2026-05-28	1.025	1.030	0.952	1.030	1.030	2,260
2026-05-27	1.025	1.030	1.025	1.030	1.030	1,000
2026-05-26	1.025	1.025	1.025	1.025	1.025	25
2026-05-25	0.950	1.025	0.950	1.025	1.025	3,015
2026-05-22	1.025	1.025	0.950	1.025	1.025	1,045
2026-05-21	1.025	1.025	0.950	1.025	1.025	1,045
2026-05-20	1.030	1.030	1.030	1.030	1.030	200
2026-05-19	1.030	1.030	1.030	1.030	1.030	22
2026-05-18	0.950	1.040	0.950	1.030	1.030	1,024
2026-05-15	0.978	0.978	0.950	0.950	0.950	562
2026-05-14	0.930	0.980	0.930	0.978	0.978	317
2026-05-13	0.922	0.930	0.922	0.922	0.922	1,201
2026-05-12	0.970	1.040	0.914	0.920	0.920	1,709
2026-05-11	1.045	1.045	1.000	1.000	1.000	588
2026-05-08	1.020	1.045	1.020	1.045	1.045	490
2026-05-07	1.020	1.020	1.000	1.020	1.020	5
2026-05-06	1.020	1.020	1.000	1.000	1.000	1,499
2026-05-05	1.020	1.020	1.005	1.005	1.005	1,637

← NewerPage 2 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.