Dolfines SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	2.780	3.040	2.700	2.880	2.880	23,373
2025-05-23	2.610	2.790	2.610	2.730	2.730	1,770
2025-05-22	2.630	2.740	2.610	2.710	2.710	2,956
2025-05-21	2.690	2.690	2.630	2.680	2.680	2,263
2025-05-20	2.720	2.720	2.620	2.700	2.700	1,901
2025-05-19	2.610	2.800	2.610	2.720	2.720	9,107
2025-05-16	2.650	2.670	2.570	2.600	2.600	2,675
2025-05-15	2.750	2.750	2.600	2.690	2.690	2,650
2025-05-14	2.760	2.800	2.640	2.780	2.780	10,332
2025-05-13	2.700	2.830	2.640	2.640	2.640	7,953
2025-05-12	2.810	2.930	2.660	2.810	2.810	5,783
2025-05-09	2.730	2.820	2.730	2.730	2.730	2,999
2025-05-08	2.750	2.960	2.730	2.730	2.730	3,239
2025-05-07	2.780	2.860	2.750	2.860	2.860	2,329
2025-05-06	2.830	2.870	2.750	2.790	2.790	8,780
2025-05-05	2.980	3.000	2.810	2.820	2.820	6,823
2025-05-02	2.980	2.980	2.850	2.890	2.890	5,052
2025-04-30	3.150	3.150	2.840	2.910	2.910	11,688
2025-04-29	2.980	3.150	2.580	3.020	3.020	40,966
2025-04-28	2.960	3.110	2.700	2.990	2.990	10,104
2025-04-25	3.010	3.110	2.960	2.970	2.970	4,270
2025-04-24	2.930	3.200	2.900	3.130	3.130	9,789
2025-04-23	2.800	3.080	2.800	2.930	2.930	6,271
2025-04-22	2.780	2.810	2.780	2.790	2.790	2,201
2025-04-17	2.840	2.840	2.660	2.830	2.830	2,410
2025-04-16	2.840	2.930	2.760	2.890	2.890	2,765
2025-04-15	2.820	2.960	2.820	2.930	2.930	1,414
2025-04-14	2.990	2.990	2.820	2.980	2.980	755
2025-04-11	2.900	2.930	2.770	2.930	2.930	268
2025-04-10	2.800	3.010	2.800	2.900	2.900	4,773
2025-04-09	2.890	2.940	2.760	2.780	2.780	3,636
2025-04-08	2.750	2.990	2.750	2.850	2.850	7,685
2025-04-07	2.900	2.900	2.640	2.840	2.840	3,569
2025-04-04	2.920	3.020	2.810	2.960	2.960	21,175
2025-04-03	2.900	3.030	2.900	3.020	3.020	7,392
2025-04-02	2.930	3.040	2.730	3.040	3.040	22,118
2025-04-01	2.950	3.110	2.910	2.920	2.920	13,015
2025-03-31	3.000	3.240	2.850	3.110	3.110	27,939
2025-03-28	3.040	3.090	3.000	3.000	3.000	9,683
2025-03-27	3.000	3.040	2.940	2.950	2.950	12,101
2025-03-26	2.930	3.200	2.770	2.950	2.950	27,308
2025-03-25	2.660	2.840	2.660	2.840	2.840	4,259
2025-03-24	2.770	2.970	2.670	2.670	2.670	20,248
2025-03-21	2.820	2.820	2.630	2.770	2.770	6,459
2025-03-20	2.870	2.870	2.660	2.720	2.720	9,329
2025-03-19	2.600	2.720	2.600	2.640	2.640	8,318
2025-03-18	2.720	2.720	2.620	2.620	2.620	4,483
2025-03-17	2.800	2.830	2.650	2.650	2.650	9,986
2025-03-14	2.900	2.900	2.730	2.730	2.730	6,606
2025-03-13	2.870	3.010	2.710	2.800	2.800	47,201
2025-03-12	2.690	2.790	2.590	2.650	2.650	9,037
2025-03-11	3.060	3.130	2.600	2.600	2.600	58,446
2025-03-10	3.380	3.590	3.060	3.200	3.200	114,121
2025-03-07	3.300	3.580	3.020	3.210	3.210	118,409
2025-03-06	2.330	2.500	2.190	2.470	2.470	13,822
2025-03-05	2.310	2.340	2.150	2.340	2.340	13,122
2025-03-04	2.400	2.540	2.140	2.300	2.300	20,806
2025-03-03	2.750	2.750	2.350	2.410	2.410	9,294
2025-02-28	2.570	2.670	2.530	2.600	2.600	11,504
2025-02-27	2.610	2.710	2.530	2.680	2.680	10,106

← NewerPage 7 of 22 · 1,281 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.