Damartex (EPA:ALDAR)
France
· Delayed Price · Currency is EUR 3.620
+0.020 (0.56%)
Sep 26, 2025, 5:35 PM CET
Damartex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 201 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 187 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 216 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 855 |
| Sep 19, 2025 | 3.76 | 3.76 | 3.64 | 3.70 | 3.70 | -1.60% | 3,814 |
| Sep 18, 2025 | 3.84 | 3.96 | 3.76 | 3.76 | 3.76 | -1.05% | 735 |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 23 |
| Sep 16, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 220 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 21 |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1 |
| Sep 11, 2025 | 3.70 | 3.84 | 3.70 | 3.78 | 3.78 | 2.16% | 575 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 233 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 4,409 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 200 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 762 |
| Sep 4, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 101 |
| Sep 3, 2025 | 4.04 | 4.04 | 3.74 | 3.90 | 3.90 | -3.47% | 701 |
| Sep 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 2,223 |
| Sep 1, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | - | 1,512 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 326 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 61 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 135 |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 33 |
| Aug 19, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 61 |
| Aug 18, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 158 |
| Aug 15, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 43 |
| Aug 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.95% | 141 |
| Aug 12, 2025 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | 2.93% | 327 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 151 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 256 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 293 |
| Aug 6, 2025 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 159 |
| Aug 5, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | - | 593 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 1 |
| Jul 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Jul 29, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 203 |
| Jul 28, 2025 | 4.22 | 4.22 | 4.12 | 4.18 | 4.18 | -0.95% | 2,487 |
| Jul 25, 2025 | 4.14 | 4.22 | 4.10 | 4.22 | 4.22 | 1.93% | 15,036 |
| Jul 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Jul 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Jul 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 133 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 70 |