TipRanks
Go Ultimate55% OFF

Douaisienne de Basse Tension SAS (ALDBT) Historical Prices

FR:ALDBT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.050.050.050.050.05-4.17%2,207,2990.22
Oct 30, 20260.050.050.050.050.05-2.04%2,237,8120.22
Oct 29, 20260.050.050.050.050.05+0.00%2,115,8660.21
Oct 28, 20260.050.050.050.050.05-3.92%3,767,9530.37
Oct 27, 20260.060.060.050.050.05-7.27%7,418,9210.73
Oct 26, 20260.050.060.050.060.06+5.77%2,820,9710.28
Oct 23, 20260.060.060.050.050.05-11.86%10,369,6371.03
Oct 22, 20260.060.060.060.060.06-1.67%1,035,8570.10
Oct 21, 20260.060.060.060.060.06+1.69%2,766,7230.28
Oct 20, 20260.060.060.060.060.06+0.00%1,263,7080.13
Oct 19, 20260.060.060.060.060.06-3.28%2,650,3720.26
Oct 16, 20260.060.070.060.060.06+0.00%4,688,0240.47
Oct 15, 20260.060.060.060.060.06+0.00%7,754,2510.78
Oct 14, 20260.070.070.060.060.06-7.58%6,303,8570.64
Oct 13, 20260.060.070.060.070.07+10.00%11,492,4491.19
Oct 12, 20260.060.070.060.060.06-3.23%10,442,1361.09
Oct 09, 20260.070.070.060.060.06-8.82%15,069,1831.61
Oct 08, 20260.080.080.070.070.07-4.23%8,919,0450.97
Oct 07, 20260.080.080.070.070.07-11.25%12,895,5511.42
Oct 06, 20260.080.080.080.080.08-1.23%6,298,5870.70
Oct 05, 20260.090.100.080.080.08-1.22%21,140,0212.42
Oct 02, 20260.090.120.080.080.08-11.83%49,765,7936.24
Oct 01, 20260.080.110.080.090.09+24.00%50,387,4347.01
Sep 30, 20260.070.080.070.080.08+5.63%4,791,1720.67
Sep 29, 20260.080.080.070.070.07-1.39%14,413,7022.06
Sep 28, 20260.060.080.060.070.07+18.03%15,463,5782.28
Sep 25, 20260.060.060.060.060.06-1.61%4,158,3030.61
Sep 24, 20260.060.070.060.060.06+1.64%6,999,7321.03
Sep 23, 20260.060.070.060.060.06-3.17%8,021,1831.18
Sep 22, 20260.070.070.060.060.06-1.56%8,646,3291.25
Sep 21, 20260.070.070.060.060.06-8.57%7,954,1601.17
Sep 18, 20260.070.080.070.070.07-5.41%7,928,0321.17
Sep 17, 20260.070.080.060.070.07+7.25%16,028,1012.45
Sep 16, 20260.090.090.070.070.07-18.82%18,119,6482.90
Sep 15, 20260.090.090.080.090.09+3.66%19,261,8483.23
Sep 14, 20260.080.100.080.080.08+0.00%30,284,3675.50
Sep 11, 20260.070.090.060.080.08+36.67%54,485,74211.67
Sep 10, 20260.050.060.050.060.06+22.45%22,015,5474.99
Sep 09, 20260.050.050.040.050.05+8.89%8,376,8281.90
Sep 08, 20260.040.050.040.050.05+2.27%2,478,3330.56
Sep 07, 20260.050.050.040.040.04+0.00%6,022,8941.36
Sep 04, 20260.050.050.040.040.04-4.35%3,921,9770.87
Sep 03, 20260.050.050.040.050.05-4.17%6,528,7951.45
Sep 02, 20260.050.050.050.050.05-5.88%7,246,5071.63
Sep 01, 20260.060.060.050.050.05-5.56%9,710,5862.19
Aug 31, 20260.050.060.050.050.05+20.00%20,643,1524.86
Aug 28, 20260.040.050.040.050.05+7.14%4,352,1780.98
Aug 27, 20260.040.040.040.040.04-2.33%1,047,9910.23
Aug 26, 20260.040.040.040.040.04-2.27%1,114,7810.23
Aug 25, 20260.040.040.040.040.04+0.00%1,320,4330.26