Dolfines SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.600 | 1.600 | 1.455 | 1.545 | 1.545 | 2,381 |
| 2025-11-06 | 1.495 | 1.615 | 1.490 | 1.615 | 1.615 | 2,792 |
| 2025-11-05 | 1.555 | 1.600 | 1.440 | 1.595 | 1.595 | 1,714 |
| 2025-11-04 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 170 |
| 2025-11-03 | 1.590 | 1.640 | 1.510 | 1.640 | 1.640 | 1,174 |
| 2025-10-31 | 1.600 | 1.675 | 1.550 | 1.640 | 1.640 | 2,382 |
| 2025-10-30 | 1.685 | 1.685 | 1.560 | 1.560 | 1.560 | 648 |
| 2025-10-29 | 1.620 | 1.695 | 1.505 | 1.680 | 1.680 | 1,149 |
| 2025-10-28 | 1.705 | 1.705 | 1.560 | 1.705 | 1.705 | 2,029 |
| 2025-10-27 | 1.480 | 1.675 | 1.400 | 1.670 | 1.670 | 13,956 |
| 2025-10-24 | 1.650 | 1.680 | 1.500 | 1.500 | 1.500 | 24,114 |
| 2025-10-23 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 20 |
| 2025-10-22 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 2,218 |
| 2025-10-21 | 1.755 | 1.755 | 1.680 | 1.680 | 1.680 | 211 |
| 2025-10-20 | 1.685 | 1.765 | 1.685 | 1.730 | 1.730 | 132 |
| 2025-10-17 | 1.680 | 1.735 | 1.680 | 1.685 | 1.685 | 2,065 |
| 2025-10-16 | 1.680 | 1.745 | 1.680 | 1.680 | 1.680 | 3,369 |
| 2025-10-15 | 1.765 | 1.765 | 1.720 | 1.720 | 1.720 | 3,301 |
| 2025-10-14 | 1.680 | 1.765 | 1.670 | 1.690 | 1.690 | 2,317 |
| 2025-10-13 | 1.790 | 1.790 | 1.690 | 1.765 | 1.765 | 7,366 |
| 2025-10-10 | 1.750 | 1.790 | 1.690 | 1.700 | 1.700 | 5,562 |
| 2025-10-09 | 1.720 | 1.795 | 1.720 | 1.795 | 1.795 | 613 |
| 2025-10-08 | 1.760 | 1.760 | 1.720 | 1.760 | 1.760 | 746 |
| 2025-10-07 | 1.745 | 1.790 | 1.745 | 1.790 | 1.790 | 965 |
| 2025-10-06 | 1.740 | 1.795 | 1.700 | 1.755 | 1.755 | 1,975 |
| 2025-10-03 | 1.895 | 1.895 | 1.705 | 1.740 | 1.740 | 7,620 |
| 2025-10-02 | 1.760 | 1.895 | 1.755 | 1.895 | 1.895 | 2,171 |
| 2025-10-01 | 1.920 | 1.920 | 1.750 | 1.750 | 1.750 | 1,540 |
| 2025-09-30 | 1.920 | 1.920 | 1.780 | 1.850 | 1.850 | 460 |
| 2025-09-29 | 1.795 | 1.835 | 1.795 | 1.835 | 1.835 | 100 |
| 2025-09-26 | 1.795 | 1.795 | 1.750 | 1.750 | 1.750 | 6,383 |
| 2025-09-25 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 4,697 |
| 2025-09-24 | 1.795 | 1.880 | 1.795 | 1.800 | 1.800 | 706 |
| 2025-09-23 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 1,255 |
| 2025-09-22 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 1,255 |
| 2025-09-19 | 1.790 | 1.890 | 1.790 | 1.890 | 1.890 | 673 |
| 2025-09-18 | 1.895 | 1.895 | 1.800 | 1.830 | 1.830 | 3,599 |
| 2025-09-17 | 1.785 | 1.890 | 1.785 | 1.885 | 1.885 | 521 |
| 2025-09-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6 |
| 2025-09-15 | 1.945 | 1.945 | 1.785 | 1.785 | 1.785 | 5,362 |
| 2025-09-12 | 1.785 | 1.880 | 1.785 | 1.790 | 1.790 | 2,382 |
| 2025-09-11 | 1.840 | 1.840 | 1.785 | 1.785 | 1.785 | 1,026 |
| 2025-09-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,300 |
| 2025-09-09 | 1.750 | 1.925 | 1.750 | 1.775 | 1.775 | 2,015 |
| 2025-09-08 | 1.900 | 1.910 | 1.710 | 1.770 | 1.770 | 21,498 |
| 2025-09-05 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 3,872 |
| 2025-09-04 | 1.900 | 2.000 | 1.850 | 1.860 | 1.860 | 2,912 |
| 2025-09-03 | 1.900 | 1.965 | 1.890 | 1.950 | 1.950 | 2,868 |
| 2025-09-02 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 1,680 |
| 2025-09-01 | 2.000 | 2.070 | 1.885 | 2.050 | 2.050 | 8,235 |
| 2025-08-29 | 1.900 | 2.060 | 1.885 | 2.020 | 2.020 | 11,997 |
| 2025-08-28 | 1.960 | 1.960 | 1.900 | 1.945 | 1.945 | 290 |
| 2025-08-27 | 1.860 | 1.960 | 1.820 | 1.875 | 1.875 | 3,003 |
| 2025-08-26 | 1.940 | 1.960 | 1.820 | 1.850 | 1.850 | 2,520 |
| 2025-08-25 | 2.070 | 2.070 | 1.800 | 1.965 | 1.965 | 9,764 |
| 2025-08-22 | 2.010 | 2.010 | 1.920 | 1.920 | 1.920 | 1,371 |
| 2025-08-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 200 |
| 2025-08-20 | 2.040 | 2.100 | 1.950 | 2.020 | 2.020 | 3,160 |
| 2025-08-19 | 1.920 | 2.090 | 1.920 | 2.050 | 2.050 | 5,920 |
| 2025-08-18 | 2.020 | 2.200 | 1.920 | 1.920 | 1.920 | 15,990 |
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.