Dolfines SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.850 | 2.850 | 2.600 | 2.720 | 2.720 | 13,672 |
| 2025-02-25 | 2.880 | 2.880 | 2.670 | 2.790 | 2.790 | 12,778 |
| 2025-02-24 | 2.930 | 3.210 | 2.740 | 2.880 | 2.880 | 39,886 |
| 2025-02-21 | 3.000 | 3.090 | 2.700 | 2.750 | 2.750 | 29,598 |
| 2025-02-20 | 3.390 | 3.390 | 2.870 | 3.080 | 3.080 | 31,807 |
| 2025-02-19 | 3.460 | 3.460 | 3.350 | 3.440 | 3.440 | 2,732 |
| 2025-02-18 | 3.210 | 3.500 | 3.200 | 3.460 | 3.460 | 8,846 |
| 2025-02-17 | 3.450 | 3.480 | 3.120 | 3.380 | 3.380 | 19,971 |
| 2025-02-14 | 3.120 | 3.210 | 3.110 | 3.190 | 3.190 | 7,513 |
| 2025-02-13 | 3.190 | 3.270 | 3.120 | 3.220 | 3.220 | 14,835 |
| 2025-02-12 | 3.350 | 3.590 | 3.160 | 3.290 | 3.290 | 75,776 |
| 2025-02-11 | 3.150 | 3.150 | 2.700 | 2.980 | 2.980 | 31,686 |
| 2025-02-10 | 3.310 | 3.450 | 3.020 | 3.150 | 3.150 | 18,276 |
| 2025-02-07 | 3.310 | 3.470 | 3.310 | 3.310 | 3.310 | 1,798 |
| 2025-02-06 | 3.300 | 3.490 | 3.300 | 3.480 | 3.480 | 5,714 |
| 2025-02-05 | 3.390 | 3.480 | 3.300 | 3.410 | 3.410 | 4,934 |
| 2025-02-04 | 3.420 | 3.480 | 3.220 | 3.370 | 3.370 | 8,031 |
| 2025-02-03 | 3.550 | 3.580 | 3.440 | 3.440 | 3.440 | 3,896 |
| 2025-01-31 | 3.660 | 3.770 | 3.430 | 3.550 | 3.550 | 17,586 |
| 2025-01-30 | 3.700 | 3.990 | 3.500 | 3.600 | 3.600 | 61,214 |
| 2025-01-29 | 3.700 | 4.060 | 3.700 | 4.000 | 4.000 | 36,676 |
| 2025-01-28 | 3.470 | 3.700 | 3.470 | 3.700 | 3.700 | 15,480 |
| 2025-01-27 | 3.410 | 3.750 | 3.410 | 3.520 | 3.520 | 34,678 |
| 2025-01-24 | 3.800 | 3.800 | 3.390 | 3.410 | 3.410 | 26,764 |
| 2025-01-23 | 4.140 | 4.140 | 3.800 | 3.980 | 3.980 | 22,549 |
| 2025-01-22 | 4.040 | 4.500 | 3.941 | 4.150 | 4.150 | 86,879 |
| 2025-01-21 | 3.450 | 4.174 | 3.300 | 4.120 | 4.120 | 82,741 |
| 2025-01-20 | 3.320 | 3.470 | 3.091 | 3.405 | 3.405 | 35,449 |
| 2025-01-17 | 2.650 | 3.490 | 2.649 | 3.060 | 3.060 | 68,830 |
| 2025-01-16 | 2.674 | 2.750 | 2.420 | 2.500 | 2.500 | 9,947 |
| 2025-01-15 | 2.351 | 2.620 | 2.261 | 2.620 | 2.620 | 17,771 |
| 2025-01-14 | 2.490 | 2.490 | 2.335 | 2.350 | 2.350 | 2,515 |
| 2025-01-13 | 2.500 | 2.549 | 2.300 | 2.490 | 2.490 | 6,666 |
| 2025-01-10 | 2.380 | 2.550 | 2.180 | 2.550 | 2.550 | 8,876 |
| 2025-01-09 | 2.400 | 2.500 | 2.301 | 2.380 | 2.380 | 20,616 |
| 2025-01-08 | 1.830 | 2.795 | 1.700 | 2.500 | 2.500 | 84,124 |
| 2025-01-07 | 1.620 | 1.720 | 1.550 | 1.719 | 1.719 | 4,636 |
| 2025-01-06 | 1.500 | 1.640 | 1.500 | 1.550 | 1.550 | 1,010 |
| 2025-01-03 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 7,107 |
| 2025-01-02 | 1.427 | 1.500 | 1.427 | 1.500 | 1.500 | 5,142 |
| 2024-12-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10 |
| 2024-12-30 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 4,663 |
| 2024-12-27 | 1.660 | 1.660 | 1.500 | 1.500 | 1.500 | 403 |
| 2024-12-24 | 1.536 | 1.536 | 1.536 | 1.536 | 1.536 | 150 |
| 2024-12-23 | 1.410 | 1.538 | 1.410 | 1.536 | 1.536 | 1,510 |
| 2024-12-20 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 1,407 |
| 2024-12-19 | 1.600 | 1.600 | 1.450 | 1.530 | 1.530 | 3,634 |
| 2024-12-18 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 1,470 |
| 2024-12-17 | 1.720 | 1.720 | 1.550 | 1.690 | 1.690 | 324 |
| 2024-12-16 | 1.680 | 1.700 | 1.530 | 1.700 | 1.700 | 3,569 |
| 2024-12-13 | 1.680 | 1.680 | 1.660 | 1.680 | 1.680 | 402 |
| 2024-12-12 | 1.680 | 1.680 | 1.530 | 1.580 | 1.580 | 2,913 |
| 2024-12-11 | 1.750 | 1.750 | 1.679 | 1.680 | 1.680 | 1,987 |
| 2024-12-10 | 1.521 | 1.750 | 1.521 | 1.670 | 1.670 | 1,499 |
| 2024-12-09 | 1.600 | 1.750 | 1.521 | 1.560 | 1.560 | 1,827 |
| 2024-12-06 | 1.520 | 1.620 | 1.510 | 1.510 | 1.510 | 2,097 |
| 2024-12-05 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 494 |
| 2024-12-04 | 1.850 | 1.850 | 1.630 | 1.700 | 1.700 | 3,768 |
| 2024-12-03 | 1.776 | 1.850 | 1.730 | 1.850 | 1.850 | 1,004 |
| 2024-12-02 | 1.880 | 1.880 | 1.776 | 1.776 | 1.776 | 953 |
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.