Australia markets open in 2 hours 43 minutes

Delta Drone SA (ALDR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.1176+0.0026 (+2.26%)
At close: 05:35PM CEST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.11900.12200.11000.11760.1176184,664
03 Oct 20220.13600.14790.11300.11500.1150967,564
30 Sept 20220.14300.16890.13440.14900.1490917,018
29 Sept 20220.15380.17300.14300.15000.1500607,847
28 Sept 20220.16000.18000.14600.14620.1462615,462
27 Sept 20220.14600.15000.14000.14950.149585,945
26 Sept 20220.12010.14600.12000.13990.1399244,665
23 Sept 20220.14340.14910.12800.12800.1280116,475
22 Sept 20220.14400.14850.13500.14390.143975,989
21 Sept 20220.14460.14460.13010.14000.140098,512
20 Sept 20220.16660.16660.12750.14000.1400443,421
19 Sept 20220.18700.18800.16670.17000.1700187,496
16 Sept 20220.18740.18750.17000.18690.186992,207
15 Sept 20220.17570.18880.17230.18750.187586,420
14 Sept 20220.19300.20000.16220.17790.1779257,114
13 Sept 20220.19740.20000.18500.19000.190061,007
12 Sept 20220.22010.22010.18020.19770.1977447,833
09 Sept 20220.21300.22710.21000.22000.220070,662
08 Sept 20220.26480.26480.21100.21100.2110258,896
07 Sept 20220.26000.26980.25010.25600.256072,227
06 Sept 20220.28140.28880.25000.25020.2502295,891
05 Sept 20220.29000.29000.27240.28850.288550,157
02 Sept 20220.26150.29000.26150.28500.2850131,114
01 Sept 20220.29020.31920.26120.27590.2759447,403
31 Aug 20220.30300.39430.29800.30000.3000839,853
30 Aug 20220.31000.32000.29000.31510.3151125,664
29 Aug 20220.33800.34000.29900.30720.3072230,770
26 Aug 20220.35000.35000.34000.34300.343056,480
25 Aug 20220.38800.38800.33600.35000.3500220,884
24 Aug 20220.38000.38500.36060.38000.380047,773
23 Aug 20220.40980.40980.35500.37110.3711190,401
22 Aug 20220.40000.41000.39000.39100.391056,442
19 Aug 20220.43900.43970.39000.40970.4097262,633
18 Aug 20220.42000.53980.41800.42000.4200961,619
17 Aug 20220.42850.48900.41800.43900.4390275,543
16 Aug 20220.45100.46390.41600.42000.4200174,422
15 Aug 20220.48230.48230.44600.45010.450199,308
12 Aug 20220.53980.53980.46000.48000.4800374,846
11 Aug 20220.53000.63000.48060.50000.5000588,993
10 Aug 20220.51000.51000.48000.50110.501135,881
09 Aug 20220.53000.53490.48000.51980.5198167,054
08 Aug 20220.58000.58000.53500.54960.5496130,778
05 Aug 20220.59980.59980.54000.58000.580083,140
04 Aug 20220.63000.63000.56300.58500.5850121,953
03 Aug 20220.60000.63500.57500.62980.629827,043
02 Aug 20220.63000.63000.58000.60000.6000101,255
01 Aug 20220.63820.64000.60000.63000.630065,087
29 July 20220.64000.68800.61000.61000.6100134,937
28 July 20220.68500.68990.62000.63900.639078,953
27 July 20220.71080.72200.61000.68500.685085,628
26 July 20220.77900.85000.65000.66200.6620233,324
25 July 20220.64501.14000.64500.76000.7600754,917
22 July 20220.69000.72000.58000.60000.600093,724
21 July 20220.68900.73900.68000.73000.730028,578
20 July 20220.74000.75000.64000.68000.680084,873
19 July 20220.75000.75000.71040.73500.735013,320
18 July 20220.77400.78000.70000.71000.710042,833
15 July 20220.77620.83300.72000.74110.741152,493
14 July 20220.78770.79000.72220.75200.752013,790
13 July 20220.96000.96000.72020.79000.790089,636
12 July 20220.98000.99000.90100.92200.922016,777
11 July 20221.09001.09000.94000.96000.960064,293
08 July 20221.08001.11601.02201.09981.09989,213
07 July 20221.19401.24000.99001.07981.079865,651
06 July 20221.18981.25001.12021.21001.210010,569
05 July 20221.26001.26981.08201.11061.110628,887
04 July 20221.45001.47781.15101.25581.255826,755
01 July 20221.44881.44881.38001.40001.40006,960
30 June 20221.66981.66981.30001.42501.425073,739
29 June 20221.60001.68981.57201.66781.667823,069
28 June 20221.95002.08951.57001.57021.5702101,625
27 June 20221.69802.83001.65001.91021.9102150,424
24 June 20221.87981.87981.52401.60001.600038,990
23 June 20221.98001.98001.77001.89001.89005,853
22 June 20222.12002.12001.85001.97001.970014,914
21 June 20222.30002.31002.00002.15002.150019,519
20 June 20222.30002.35002.18002.30002.30004,547
17 June 20222.84002.84002.18002.28002.280033,516
16 June 20222.91002.91002.69002.73002.73006,607
15 June 20223.34003.34002.71002.76002.760022,535
14 June 20222.80003.18002.80003.06003.06004,490
13 June 20223.14003.18002.85003.00003.00006,252
10 June 20223.36003.41002.80002.94002.940019,745
09 June 20223.25003.59003.24003.24003.240023,836
08 June 20223.30003.50003.04503.14603.146017,233
07 June 20223.92003.94003.38003.39003.390019,153
06 June 20224.27004.28003.96004.06004.060012,874
03 June 20224.57004.72004.12004.27004.270011,611
02 June 20225.00005.00004.58004.60004.60009,814
01 June 20225.29005.49004.84004.95004.95009,485
31 May 20225.35005.68005.06005.43005.430015,552
30 May 20225.90005.90005.22005.50005.50009,854
27 May 20226.50006.50005.64005.70005.700021,827
26 May 20227.46007.48006.32006.36006.360018,464
25 May 20225.68009.85005.35006.62006.620070,061
24 May 20225.50006.00005.01005.50005.50003,896
24 May 20221:10000 Stock split
23 May 20226.00006.00005.00005.00005.00004,503
20 May 20225.00006.00005.00006.00006.00002,556
19 May 20226.00006.00005.00006.00006.00003,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...