Dolfines SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.100	2.170	2.060	2.060	2.060	17,077
2025-08-14	1.900	2.250	1.900	2.150	2.150	59,598
2025-08-13	1.960	1.960	1.960	1.960	1.960	250
2025-08-12	2.000	2.000	1.860	1.950	1.950	5,910
2025-08-11	1.900	2.000	1.850	1.980	1.980	10,909
2025-08-08	1.895	1.895	1.820	1.820	1.820	2,587
2025-08-07	1.860	1.945	1.860	1.860	1.860	1,198
2025-08-06	1.900	1.980	1.845	1.845	1.845	8,449
2025-08-05	1.750	1.900	1.750	1.900	1.900	7,710
2025-08-04	1.800	1.820	1.800	1.815	1.815	204
2025-08-01	1.840	1.840	1.755	1.755	1.755	592
2025-07-31	1.840	1.840	1.755	1.755	1.755	2,483
2025-07-30	1.775	1.900	1.775	1.875	1.875	1,550
2025-07-29	1.700	1.800	1.700	1.715	1.715	11,780
2025-07-28	1.950	1.950	1.665	1.700	1.700	20,923
2025-07-25	1.990	1.990	1.850	1.910	1.910	7,258
2025-07-24	1.950	1.990	1.900	1.985	1.985	3,436
2025-07-23	2.000	2.000	1.885	1.945	1.945	4,835
2025-07-22	1.900	2.020	1.870	1.885	1.885	3,474
2025-07-21	1.940	2.100	1.865	1.865	1.865	29,091
2025-07-18	2.000	2.020	1.950	2.000	2.000	420
2025-07-17	2.000	2.050	1.950	2.020	2.020	3,387
2025-07-16	2.040	2.040	1.920	2.000	2.000	100
2025-07-15	1.950	2.050	1.850	1.970	1.970	2,630
2025-07-14	2.020	2.150	1.835	1.900	1.900	19,213
2025-07-11	1.970	2.060	1.955	2.060	2.060	9,310
2025-07-10	2.100	2.150	2.030	2.070	2.070	7,301
2025-07-09	2.170	2.170	2.080	2.150	2.150	1,803
2025-07-08	2.180	2.200	2.120	2.200	2.200	3,206
2025-07-07	2.300	2.470	2.100	2.280	2.280	34,839
2025-07-04	2.300	2.490	2.300	2.480	2.480	8,182
2025-07-03	2.540	2.540	2.300	2.510	2.510	12,397
2025-07-02	2.300	2.550	2.300	2.500	2.500	19,419
2025-07-01	2.250	2.550	2.220	2.400	2.400	22,732
2025-06-30	2.390	2.390	2.200	2.360	2.360	6,161
2025-06-27	2.320	2.370	2.280	2.360	2.360	1,130
2025-06-26	2.230	2.330	2.230	2.320	2.320	2,986
2025-06-25	2.100	2.300	2.100	2.230	2.230	4,380
2025-06-24	2.240	2.240	2.160	2.240	2.240	965
2025-06-23	2.330	2.430	2.200	2.200	2.200	7,682
2025-06-20	2.250	2.280	2.190	2.250	2.250	2,055
2025-06-19	2.250	2.380	2.250	2.260	2.260	7,119
2025-06-18	2.200	2.310	2.200	2.280	2.280	423
2025-06-17	2.160	2.370	2.160	2.350	2.350	5,042
2025-06-16	2.330	2.420	2.250	2.400	2.400	8,526
2025-06-13	2.140	2.440	1.930	2.300	2.300	50,555
2025-06-12	2.440	2.440	2.130	2.200	2.200	14,158
2025-06-11	2.460	2.500	2.350	2.430	2.430	7,457
2025-06-10	2.500	2.580	2.450	2.580	2.580	2,591
2025-06-09	2.560	2.680	2.480	2.580	2.580	6,184
2025-06-06	2.600	2.610	2.550	2.560	2.560	4,632
2025-06-05	2.760	2.760	2.600	2.640	2.640	15,427
2025-06-04	2.670	2.890	2.550	2.760	2.760	34,347
2025-06-03	2.780	2.780	2.670	2.760	2.760	5,508
2025-06-02	2.760	2.800	2.640	2.790	2.790	4,898
2025-05-30	2.720	2.840	2.650	2.650	2.650	6,328
2025-05-29	2.990	2.990	2.700	2.980	2.980	23,376
2025-05-28	2.880	2.880	2.800	2.800	2.800	12,143
2025-05-27	2.880	3.070	2.800	2.880	2.880	8,942
2025-05-26	2.780	3.040	2.700	2.880	2.880	23,373

← NewerPage 6 of 22 · 1,280 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.