Dolfines SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.900 | 0.970 | 0.880 | 0.968 | 0.968 | 7,099 |
| 2026-02-03 | 0.998 | 0.998 | 0.970 | 0.976 | 0.976 | 2,729 |
| 2026-02-02 | 0.900 | 0.900 | 0.814 | 0.898 | 0.898 | 7,154 |
| 2026-01-30 | 1.170 | 1.170 | 0.940 | 0.940 | 0.940 | 37,223 |
| 2026-01-29 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 526 |
| 2026-01-28 | 1.320 | 1.375 | 1.300 | 1.375 | 1.375 | 356 |
| 2026-01-27 | 1.280 | 1.405 | 1.250 | 1.375 | 1.375 | 735 |
| 2026-01-26 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 3,780 |
| 2026-01-23 | 1.420 | 1.420 | 1.370 | 1.415 | 1.415 | 735 |
| 2026-01-22 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 161 |
| 2026-01-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 25 |
| 2026-01-20 | 1.415 | 1.450 | 1.360 | 1.450 | 1.450 | 627 |
| 2026-01-19 | 1.390 | 1.515 | 1.360 | 1.450 | 1.450 | 2,958 |
| 2026-01-16 | 1.450 | 1.515 | 1.430 | 1.500 | 1.500 | 2,262 |
| 2026-01-15 | 1.380 | 1.475 | 1.380 | 1.475 | 1.475 | 67 |
| 2026-01-14 | 1.450 | 1.480 | 1.330 | 1.360 | 1.360 | 897 |
| 2026-01-13 | 1.550 | 1.590 | 1.400 | 1.480 | 1.480 | 6,319 |
| 2026-01-12 | 1.505 | 1.590 | 1.495 | 1.500 | 1.500 | 9,959 |
| 2026-01-09 | 1.500 | 1.650 | 1.500 | 1.500 | 1.500 | 15,801 |
| 2026-01-08 | 1.585 | 1.585 | 1.490 | 1.500 | 1.500 | 5,607 |
| 2026-01-07 | 1.490 | 1.600 | 1.475 | 1.530 | 1.530 | 11,018 |
| 2026-01-06 | 1.480 | 1.490 | 1.400 | 1.475 | 1.475 | 6,830 |
| 2026-01-05 | 1.395 | 1.400 | 1.335 | 1.335 | 1.335 | 2,531 |
| 2026-01-02 | 1.400 | 1.405 | 1.395 | 1.400 | 1.400 | 221 |
| 2025-12-31 | 1.270 | 1.395 | 1.270 | 1.305 | 1.305 | 453 |
| 2025-12-30 | 1.200 | 1.390 | 1.200 | 1.385 | 1.385 | 5,030 |
| 2025-12-29 | 1.150 | 1.260 | 1.110 | 1.255 | 1.255 | 8,578 |
| 2025-12-24 | 1.180 | 1.180 | 1.085 | 1.115 | 1.115 | 1,564 |
| 2025-12-23 | 1.090 | 1.190 | 1.060 | 1.105 | 1.105 | 14,946 |
| 2025-12-22 | 1.150 | 1.230 | 1.150 | 1.155 | 1.155 | 6,254 |
| 2025-12-19 | 1.150 | 1.235 | 1.150 | 1.235 | 1.235 | 1,858 |
| 2025-12-18 | 1.200 | 1.300 | 1.105 | 1.210 | 1.210 | 6,986 |
| 2025-12-17 | 1.305 | 1.325 | 1.200 | 1.300 | 1.300 | 3,614 |
| 2025-12-16 | 1.200 | 1.330 | 1.200 | 1.250 | 1.250 | 810 |
| 2025-12-15 | 1.360 | 1.360 | 1.125 | 1.300 | 1.300 | 6,922 |
| 2025-12-12 | 1.375 | 1.405 | 1.270 | 1.340 | 1.340 | 2,849 |
| 2025-12-11 | 1.420 | 1.450 | 1.300 | 1.360 | 1.360 | 9,274 |
| 2025-12-10 | 1.430 | 1.440 | 1.340 | 1.340 | 1.340 | 3,192 |
| 2025-12-09 | 1.460 | 1.500 | 1.415 | 1.460 | 1.460 | 3,862 |
| 2025-12-08 | 1.570 | 1.570 | 1.460 | 1.460 | 1.460 | 757 |
| 2025-12-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 14 |
| 2025-12-04 | 1.530 | 1.595 | 1.530 | 1.595 | 1.595 | 30 |
| 2025-12-03 | 1.615 | 1.615 | 1.500 | 1.595 | 1.595 | 2,692 |
| 2025-12-02 | 1.650 | 1.650 | 1.470 | 1.470 | 1.470 | 1,266 |
| 2025-12-01 | 1.510 | 1.680 | 1.510 | 1.650 | 1.650 | 3,336 |
| 2025-11-28 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1,964 |
| 2025-11-27 | 1.430 | 1.500 | 1.430 | 1.430 | 1.430 | 1,421 |
| 2025-11-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10 |
| 2025-11-25 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 124 |
| 2025-11-24 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 543 |
| 2025-11-21 | 1.450 | 1.485 | 1.450 | 1.450 | 1.450 | 2,500 |
| 2025-11-20 | 1.470 | 1.495 | 1.410 | 1.490 | 1.490 | 2,892 |
| 2025-11-19 | 1.410 | 1.505 | 1.410 | 1.420 | 1.420 | 164 |
| 2025-11-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 450 |
| 2025-11-17 | 1.510 | 1.510 | 1.425 | 1.505 | 1.505 | 5,034 |
| 2025-11-14 | 1.420 | 1.505 | 1.420 | 1.505 | 1.505 | 70 |
| 2025-11-13 | 1.550 | 1.550 | 1.425 | 1.510 | 1.510 | 1,517 |
| 2025-11-12 | 1.550 | 1.550 | 1.450 | 1.450 | 1.450 | 3,777 |
| 2025-11-11 | 1.500 | 1.535 | 1.500 | 1.535 | 1.535 | 1,000 |
| 2025-11-10 | 1.550 | 1.550 | 1.465 | 1.540 | 1.540 | 1,737 |
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.