Want to see FR:ALDEL full AI Analyst Report?
Delfingen Industry SA (ALDEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.30 | 30.60 | 30.20 | 30.20 | 30.20 | -0.33% | 218 | 0.26 |
| Oct 29, 2026 | 30.60 | 30.60 | 30.10 | 30.30 | 30.30 | -0.98% | 717 | 0.87 |
| Oct 28, 2026 | 30.30 | 30.60 | 30.10 | 30.60 | 30.60 | +0.99% | 898 | 1.11 |
| Oct 27, 2026 | 30.10 | 30.30 | 30.00 | 30.30 | 30.30 | +0.66% | 612 | 0.75 |
| Oct 26, 2026 | 29.70 | 30.20 | 29.70 | 30.10 | 30.10 | +1.69% | 453 | 0.55 |
| Oct 23, 2026 | 29.60 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | 775 | 0.93 |
| Oct 22, 2026 | 30.10 | 30.20 | 29.60 | 29.80 | 29.80 | -1.65% | 1,152 | 1.39 |
| Oct 21, 2026 | 30.80 | 30.90 | 30.20 | 30.30 | 30.30 | -1.94% | 1,035 | 1.27 |
| Oct 20, 2026 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | +0.00% | 866 | 1.06 |
| Oct 19, 2026 | 31.00 | 31.50 | 30.80 | 30.90 | 30.90 | -2.22% | 205 | 0.25 |
| Oct 16, 2026 | 31.10 | 31.90 | 30.60 | 31.60 | 31.60 | +1.94% | 2,253 | 2.81 |
| Oct 15, 2026 | 31.90 | 31.90 | 30.90 | 31.00 | 31.00 | -1.90% | 1,153 | 1.46 |
| Oct 14, 2026 | 31.40 | 31.80 | 30.40 | 31.60 | 31.60 | +0.96% | 2,990 | 4.03 |
| Oct 13, 2026 | 32.10 | 32.20 | 31.20 | 31.30 | 31.30 | -2.80% | 881 | 1.20 |
| Oct 12, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | +0.00% | 825 | 1.13 |
| Oct 09, 2026 | 31.60 | 32.60 | 31.60 | 32.20 | 32.20 | +1.90% | 649 | 0.89 |
| Oct 08, 2026 | 31.50 | 32.30 | 31.40 | 31.60 | 31.60 | +0.32% | 624 | 0.86 |
| Oct 07, 2026 | 31.50 | 31.60 | 31.10 | 31.50 | 31.50 | +0.64% | 583 | 0.81 |
| Oct 06, 2026 | 31.60 | 31.60 | 31.20 | 31.30 | 31.30 | -0.63% | 506 | 0.70 |
| Oct 05, 2026 | 32.10 | 32.60 | 31.10 | 31.50 | 31.50 | +0.96% | 1,194 | 1.70 |
| Oct 02, 2026 | 32.00 | 32.10 | 31.20 | 31.20 | 31.20 | -1.58% | 623 | 0.89 |
| Oct 01, 2026 | 32.20 | 32.70 | 31.70 | 31.70 | 31.70 | -1.55% | 1,423 | 2.08 |
| Sep 30, 2026 | 32.80 | 33.10 | 31.90 | 32.20 | 32.20 | -1.53% | 666 | 0.98 |
| Sep 29, 2026 | 32.80 | 32.90 | 32.60 | 32.70 | 32.70 | -0.30% | 3,498 | 5.42 |
| Sep 28, 2026 | 33.10 | 33.10 | 32.60 | 32.80 | 32.80 | +0.61% | 748 | 1.16 |
| Sep 25, 2026 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | -1.21% | 289 | 0.44 |
| Sep 24, 2026 | 33.00 | 33.50 | 32.30 | 33.00 | 33.00 | +0.00% | 2,118 | 3.32 |
| Sep 23, 2026 | 33.00 | 33.00 | 32.70 | 33.00 | 33.00 | +0.30% | 458 | 0.72 |
| Sep 22, 2026 | 32.90 | 32.90 | 32.60 | 32.90 | 32.90 | -0.30% | 203 | 0.32 |
| Sep 21, 2026 | 32.60 | 33.00 | 32.40 | 33.00 | 33.00 | +1.85% | 1,312 | 2.07 |
| Sep 18, 2026 | 33.60 | 33.90 | 32.40 | 32.40 | 32.40 | -3.57% | 2,934 | 4.89 |
| Sep 17, 2026 | 33.20 | 33.80 | 33.10 | 33.60 | 33.60 | +1.51% | 1,981 | 3.46 |
| Sep 16, 2026 | 32.50 | 33.40 | 31.90 | 33.10 | 33.10 | +3.76% | 3,410 | 5.41 |
| Sep 15, 2026 | 31.30 | 33.00 | 31.20 | 31.90 | 31.90 | +8.14% | 4,075 | 6.74 |
| Sep 14, 2026 | 29.60 | 29.70 | 29.50 | 29.50 | 29.50 | +0.00% | 330 | 0.54 |
| Sep 11, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 390 | 0.59 |
| Sep 10, 2026 | 30.10 | 30.10 | 29.50 | 29.70 | 29.70 | +0.00% | 334 | 0.49 |
| Sep 09, 2026 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -1.98% | 567 | 0.83 |
| Sep 08, 2026 | 30.40 | 30.70 | 30.00 | 30.30 | 30.30 | -0.33% | 290 | 0.42 |
| Sep 07, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | +2.36% | 434 | 0.62 |
| Sep 04, 2026 | 29.50 | 29.80 | 29.50 | 29.70 | 29.70 | +0.68% | 40 | 0.06 |
| Sep 03, 2026 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.34% | 443 | 0.59 |
| Sep 02, 2026 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | +0.00% | 135 | 0.18 |
| Sep 01, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.34% | 53 | 0.07 |
| Aug 31, 2026 | 29.90 | 30.00 | 29.50 | 29.70 | 29.70 | +0.34% | 1,310 | 1.66 |
| Aug 28, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | +0.68% | 142 | 0.17 |
| Aug 27, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | 663 | 0.75 |
| Aug 26, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.67% | 395 | 0.44 |
| Aug 25, 2026 | 29.70 | 29.80 | 29.60 | 29.80 | 29.80 | +0.00% | 49 | 0.05 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +0.68% | 78 | 0.08 |