Dolfines SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 773 |
| 2026-04-30 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 768 |
| 2026-04-29 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 680 |
| 2026-04-28 | 1.050 | 1.050 | 1.045 | 1.045 | 1.045 | 391 |
| 2026-04-27 | 1.050 | 1.050 | 1.045 | 1.045 | 1.045 | 391 |
| 2026-04-24 | 1.085 | 1.085 | 1.045 | 1.045 | 1.045 | 16 |
| 2026-04-23 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 570 |
| 2026-04-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3 |
| 2026-04-21 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 135 |
| 2026-04-20 | 1.040 | 1.115 | 1.040 | 1.115 | 1.115 | 21 |
| 2026-04-17 | 1.120 | 1.120 | 1.040 | 1.040 | 1.040 | 2,500 |
| 2026-04-16 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 1,135 |
| 2026-04-15 | 1.080 | 1.080 | 1.030 | 1.035 | 1.035 | 177 |
| 2026-04-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 31 |
| 2026-04-13 | 1.045 | 1.115 | 1.030 | 1.100 | 1.100 | 1,826 |
| 2026-04-10 | 1.030 | 1.185 | 1.030 | 1.090 | 1.090 | 2,089 |
| 2026-04-09 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 980 |
| 2026-04-08 | 1.190 | 1.190 | 1.100 | 1.115 | 1.115 | 1,372 |
| 2026-04-07 | 1.115 | 1.205 | 1.115 | 1.200 | 1.200 | 704 |
| 2026-04-02 | 1.130 | 1.205 | 1.115 | 1.115 | 1.115 | 500 |
| 2026-04-01 | 1.210 | 1.210 | 1.125 | 1.130 | 1.130 | 628 |
| 2026-03-31 | 1.115 | 1.230 | 1.115 | 1.225 | 1.225 | 580 |
| 2026-03-30 | 1.155 | 1.245 | 1.150 | 1.245 | 1.245 | 1,082 |
| 2026-03-27 | 1.150 | 1.245 | 1.150 | 1.160 | 1.160 | 320 |
| 2026-03-26 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 300 |
| 2026-03-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5 |
| 2026-03-24 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 170 |
| 2026-03-23 | 1.280 | 1.280 | 1.180 | 1.200 | 1.200 | 439 |
| 2026-03-20 | 1.255 | 1.255 | 1.245 | 1.245 | 1.245 | 937 |
| 2026-03-19 | 1.170 | 1.170 | 1.165 | 1.170 | 1.170 | 1,759 |
| 2026-03-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 20 |
| 2026-03-17 | 1.285 | 1.285 | 1.175 | 1.260 | 1.260 | 26 |
| 2026-03-16 | 1.285 | 1.285 | 1.175 | 1.260 | 1.260 | 26 |
| 2026-03-13 | 1.295 | 1.295 | 1.185 | 1.280 | 1.280 | 690 |
| 2026-03-12 | 1.275 | 1.290 | 1.275 | 1.290 | 1.290 | 2,561 |
| 2026-03-11 | 1.300 | 1.300 | 1.170 | 1.170 | 1.170 | 906 |
| 2026-03-10 | 1.280 | 1.280 | 1.170 | 1.185 | 1.185 | 2,695 |
| 2026-03-09 | 1.270 | 1.380 | 1.265 | 1.285 | 1.285 | 7,187 |
| 2026-03-06 | 1.290 | 1.290 | 1.190 | 1.200 | 1.200 | 1,776 |
| 2026-03-05 | 1.180 | 1.280 | 1.180 | 1.260 | 1.260 | 3,694 |
| 2026-03-04 | 0.970 | 1.285 | 0.970 | 1.285 | 1.285 | 17,275 |
| 2026-03-03 | 0.954 | 0.970 | 0.920 | 0.950 | 0.950 | 1,808 |
| 2026-03-02 | 0.970 | 1.065 | 0.970 | 1.060 | 1.060 | 109 |
| 2026-02-27 | 1.025 | 1.065 | 0.970 | 1.065 | 1.065 | 812 |
| 2026-02-26 | 1.055 | 1.125 | 1.050 | 1.075 | 1.075 | 709 |
| 2026-02-25 | 1.000 | 1.060 | 0.906 | 1.005 | 1.005 | 5,234 |
| 2026-02-24 | 1.005 | 1.045 | 1.000 | 1.000 | 1.000 | 4,154 |
| 2026-02-23 | 1.005 | 1.060 | 1.005 | 1.010 | 1.010 | 1,087 |
| 2026-02-20 | 1.005 | 1.065 | 1.005 | 1.065 | 1.065 | 1,346 |
| 2026-02-19 | 1.065 | 1.065 | 1.005 | 1.065 | 1.065 | 1,416 |
| 2026-02-18 | 1.160 | 1.160 | 1.070 | 1.070 | 1.070 | 80 |
| 2026-02-17 | 1.065 | 1.165 | 1.065 | 1.070 | 1.070 | 58 |
| 2026-02-16 | 1.175 | 1.175 | 1.065 | 1.165 | 1.165 | 323 |
| 2026-02-13 | 1.065 | 1.170 | 1.065 | 1.150 | 1.150 | 246 |
| 2026-02-12 | 1.150 | 1.165 | 1.150 | 1.165 | 1.165 | 4 |
| 2026-02-11 | 1.065 | 1.170 | 1.065 | 1.170 | 1.170 | 2,262 |
| 2026-02-10 | 1.000 | 1.180 | 1.000 | 1.075 | 1.075 | 5,092 |
| 2026-02-09 | 0.968 | 1.050 | 0.966 | 0.998 | 0.998 | 6,272 |
| 2026-02-06 | 0.902 | 0.970 | 0.902 | 0.960 | 0.960 | 2,587 |
| 2026-02-05 | 0.970 | 0.970 | 0.900 | 0.920 | 0.920 | 1,776 |
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.