Paris - Delayed Quote EUR

Drone Volt SA (ALDRV.PA)

0.4940
+0.0045
+(0.92%)
At close: June 6 at 5:29:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.49400.49400.48200.49400.4940132,077
Jun 5, 20250.49950.49950.48200.48950.4895310,030
Jun 4, 20250.49000.51500.48150.50000.5000555,618
Jun 3, 20250.49500.49500.48000.49000.4900270,621
Jun 2, 20250.48600.53000.47500.48550.48551,165,441
May 30, 20250.48450.48450.47300.47900.4790111,747
May 29, 20250.48950.48950.47550.48450.4845116,120
May 28, 20250.47500.49600.46600.48250.4825472,497
May 27, 20250.47900.48000.47000.47000.4700155,928
May 26, 20250.46900.47800.46600.47700.4770168,684
May 23, 20250.46800.47500.46000.47500.4750211,197
May 22, 20250.48200.48200.46000.47500.4750221,011
May 21, 20250.48100.48750.47500.48200.4820214,036
May 20, 20250.49200.49300.48000.48800.4880194,192
May 19, 20250.50800.50800.48300.49200.4920246,797
May 16, 20250.49000.51200.47600.48200.4820519,533
May 15, 20250.49900.49900.47350.48300.4830156,248
May 14, 20250.49980.49980.48630.49200.492067,058
May 13, 20250.50470.50470.49100.49390.4939127,507
May 12, 20250.50500.50780.49500.50470.5047188,679
May 9, 20250.50000.50490.49520.49950.4995128,241
May 8, 20250.50780.50870.49510.49510.4951135,730
May 7, 20250.51500.52400.49500.50880.5088443,126
May 6, 20250.49800.50700.48720.49200.4920200,413
May 5, 20250.50000.50500.48610.49900.4990175,343
May 2, 20250.49000.49700.48450.48560.4856162,174
Apr 30, 20250.48500.49680.48380.48450.4845145,865
Apr 29, 20250.50000.50440.49130.49300.4930163,942
Apr 28, 20250.51000.51000.49500.50450.5045109,886
Apr 25, 20250.51950.52490.49200.49930.4993368,701
Apr 24, 20250.49160.51660.48800.50950.5095241,101
Apr 23, 20250.49150.52590.49150.50650.5065314,147
Apr 22, 20250.51500.52890.48000.49000.4900502,948
Apr 17, 20250.51030.54790.51000.51350.51351,533,452
Apr 16, 20250.52600.68000.52010.59000.59004,601,749
Apr 15, 20250.47900.48000.44000.48000.4800331,606
Apr 14, 20250.49000.49290.46200.46400.4640295,162
Apr 11, 20250.51400.52500.46300.47000.4700579,084
Apr 10, 20250.49500.49500.46000.47100.4710444,913
Apr 9, 20250.47000.47300.45500.45700.4570292,694
Apr 8, 20250.51750.51750.47930.48540.4854301,623
Apr 7, 20250.48000.52200.42400.49900.4990980,750
Apr 4, 20250.53980.57000.49020.50000.50001,237,786
Apr 3, 20250.51350.51400.48000.49650.4965467,640
Apr 2, 20250.48010.52720.47200.52000.5200706,225
Apr 1, 20250.48400.50480.45500.47110.4711569,565
Mar 31, 20250.50000.53400.48110.50740.5074969,279
Mar 28, 20250.61000.61000.57000.57600.5760375,757
Mar 27, 20250.54400.65000.53050.60000.60001,645,722
Mar 26, 20250.53400.54500.51460.54280.5428508,591
Mar 25, 20250.53000.54850.50990.52200.5220437,521
Mar 24, 20250.52500.53890.51000.51000.5100477,400
Mar 21, 20250.58500.58990.54000.55000.5500300,120
Mar 20, 20250.56000.59800.54000.58000.58001,048,596
Mar 19, 20250.63020.63990.60210.61570.6157466,287
Mar 18, 20250.66950.68600.63100.64400.64401,022,755
Mar 17, 20250.67000.67000.61000.66000.6600936,324
Mar 14, 20250.65000.69500.59500.61210.61211,720,957
Mar 13, 20250.60200.66500.56000.63000.63001,532,855
Mar 12, 20250.67000.70000.60300.61900.61901,221,600
Mar 11, 20250.67300.79500.62300.66800.66804,174,554
Mar 10, 20250.52800.83000.51000.80110.80115,124,009
Mar 7, 20250.60000.63880.45300.49000.49004,733,733
Mar 6, 20250.90000.94000.50000.54990.54995,142,123
Mar 5, 20250.29000.46000.27010.46000.46004,742,242
Mar 4, 20250.25880.27400.25000.26790.2679905,168
Mar 3, 20250.25500.25800.24500.24850.2485259,755
Feb 28, 20250.25500.25900.24720.25000.2500174,260
Feb 27, 20250.25800.25990.24900.25150.2515194,025
Feb 26, 20250.25850.26000.24910.25800.2580121,100
Feb 25, 20250.26000.26070.24430.25540.2554197,916
Feb 24, 20250.26200.26200.25030.26000.2600127,984
Feb 21, 20250.26400.26400.25300.25360.2536137,426
Feb 20, 20250.26700.26980.24800.26100.2610837,957
Feb 19, 20250.25000.25100.24100.24200.242087,229
Feb 18, 20250.25300.25990.23600.25000.2500326,551
Feb 17, 20250.24500.26000.24010.25500.2550638,208
Feb 14, 20250.23800.24500.23400.24500.2450212,674
Feb 13, 20250.23640.24400.22500.23800.2380803,760
Feb 12, 20250.24650.26000.22800.24990.2499592,980
Feb 11, 20250.25020.25890.24800.25000.2500490,205
Feb 10, 20250.25990.26000.25030.25040.250496,193
Feb 7, 20250.24800.26960.24800.25000.2500308,352
Feb 6, 20250.27050.27500.24360.24800.2480412,162
Feb 5, 20250.30500.30500.27500.27500.2750274,052
Feb 4, 20250.29500.30690.29500.30000.300041,162
Feb 3, 20250.31000.31000.29000.29800.298089,268
Jan 31, 20250.30100.31000.30100.30600.306063,681
Jan 30, 20250.30100.31000.30100.30600.306057,686
Jan 29, 20250.31000.31010.30000.30100.301041,436
Jan 28, 20250.29000.31100.29000.30790.3079164,996
Jan 27, 20250.29000.29380.29000.29000.2900109,305
Jan 24, 20250.30000.30000.29000.29400.2940225,065
Jan 23, 20250.30780.30780.30100.30100.301098,922
Jan 22, 20250.30730.31000.30340.30500.305038,340
Jan 21, 20250.30200.30790.30200.30320.303285,464
Jan 20, 20250.31000.31890.30700.31000.3100135,170
Jan 17, 20250.33000.33580.30200.31980.3198268,464
Jan 16, 20250.35390.35390.32520.33470.3347397,415
Jan 15, 20250.43040.43040.35390.37110.3711679,995
Jan 14, 20250.45330.47440.42280.43040.4304329,176
Jan 13, 20250.44090.47820.44000.44610.4461210,232
Jan 10, 20250.49700.49710.41140.42850.4285381,579
Jan 9, 20250.44940.51650.42560.47680.4768743,669
Jan 8, 20250.38700.46700.37520.46700.4670556,020
Jan 7, 20250.36020.38690.36000.37500.375073,510
Jan 6, 20250.35000.36590.35000.36570.365739,729
Jan 3, 20250.37000.37100.35800.36990.369930,352
Jan 2, 20250.36460.37000.35010.36770.367736,233
Dec 31, 20240.36550.36990.35000.36460.364692,573
Dec 30, 20240.35000.37500.35000.36550.365569,847
Dec 27, 20240.36500.36790.35210.35970.359762,338
Dec 24, 20240.35000.37000.35000.36800.368025,854
Dec 23, 20240.38200.38200.35110.35850.358577,710
Dec 20, 20240.37400.37400.36020.37000.370045,232
Dec 19, 20240.38960.38960.37000.37400.374083,274
Dec 18, 20240.34340.38000.34340.38000.3800149,412
Dec 17, 20240.35230.36000.34300.34320.343230,010
Dec 16, 20240.35280.36000.35280.35800.358038,545
Dec 13, 20240.36000.36860.35280.36850.368566,913
Dec 12, 20240.36000.36860.35210.36500.365075,515
Dec 11, 20240.35960.36000.35030.35900.359057,635
Dec 10, 20240.35800.35800.34310.35000.350030,512
Dec 9, 20240.34500.35000.34310.34360.343632,168
Dec 6, 20240.35600.35990.34310.34310.343146,282
Dec 5, 20240.36700.36800.34300.35500.355061,573
Dec 4, 20240.34000.36890.34000.36880.368891,895
Dec 3, 20240.32000.36000.31000.35930.3593109,232
Dec 2, 2024 1:100 Stock Splits
Dec 2, 20240.38000.39500.31000.33000.3300114,278
Nov 29, 20240.39000.39000.37000.38000.3800107,609
Nov 28, 20240.37000.39000.36000.37000.3700219,407
Nov 27, 20240.35000.38000.35000.36000.3600233,007
Nov 26, 20240.36000.36000.34000.35000.350057,394
Nov 25, 20240.35000.37000.35000.36000.360062,908
Nov 22, 20240.37000.37000.35000.35000.350072,519
Nov 21, 20240.37000.37000.35000.35000.350054,125
Nov 20, 20240.38000.38000.36000.37000.370058,402
Nov 19, 20240.36000.38000.36000.38000.380043,631
Nov 18, 20240.36000.37000.36000.36000.360024,339
Nov 15, 20240.37000.38000.36000.36000.360082,551
Nov 14, 20240.37000.38000.35000.37000.3700140,376
Nov 13, 20240.37000.38000.36000.37000.370054,729
Nov 12, 20240.38000.39000.37000.37000.370024,197
Nov 11, 20240.39000.39000.38000.39000.390027,838
Nov 8, 20240.39000.39000.38000.39000.390020,737
Nov 7, 20240.39000.39000.37000.38000.380058,791
Nov 6, 20240.39000.40000.38000.39000.390042,997
Nov 5, 20240.39000.40000.38000.40000.400042,925
Nov 4, 20240.39000.40000.38000.39000.3900131,720
Nov 1, 20240.39000.40000.39000.40000.400032,151
Oct 31, 20240.41000.41000.39000.39000.390062,847
Oct 30, 20240.41000.41000.39000.41000.410038,379
Oct 29, 20240.40000.41000.40000.40000.400032,280
Oct 28, 20240.40000.41000.39000.40000.400035,597
Oct 25, 20240.40000.41000.39000.40000.400052,174
Oct 24, 20240.41000.41000.39000.39000.390045,135
Oct 23, 20240.40000.41000.40000.40000.400058,048
Oct 22, 20240.41000.42000.40000.40000.4000111,898
Oct 21, 20240.42000.42000.40000.40000.400061,751
Oct 18, 20240.41000.43000.41000.42000.420079,592
Oct 17, 20240.42000.43000.39000.41000.4100411,564
Oct 16, 20240.42000.45000.40000.42000.4200263,243
Oct 15, 20240.41000.43000.40000.43000.4300101,205
Oct 14, 20240.43000.43000.41000.42000.420021,858
Oct 11, 20240.40000.43000.40000.42000.420050,399
Oct 10, 20240.41000.42000.40000.41000.410044,642
Oct 9, 20240.42000.42000.40000.40000.400034,105
Oct 8, 20240.41000.43000.39000.41000.4100142,951
Oct 7, 20240.39000.40000.39000.39000.390033,034
Oct 4, 20240.40000.41000.39000.39000.390046,400
Oct 3, 20240.42000.42000.39000.41000.410058,308
Oct 2, 20240.41000.42000.41000.42000.420027,889
Oct 1, 20240.42000.43000.41000.41000.410039,826
Sep 30, 20240.43000.43000.42000.42000.420033,303
Sep 27, 20240.43000.44000.42000.42000.420097,271
Sep 26, 20240.43000.45000.42000.44000.440098,284
Sep 25, 20240.42000.44000.42000.44000.440082,232
Sep 24, 20240.45000.46000.43000.44000.4400139,806
Sep 23, 20240.46000.46000.44000.45000.450029,031
Sep 20, 20240.46000.48000.44000.45000.450097,180
Sep 19, 20240.49000.49000.44000.46000.4600211,223
Sep 18, 20240.49000.50000.47000.50000.500032,589
Sep 17, 20240.51000.51000.49000.49000.490034,862
Sep 16, 20240.48000.50000.48000.49000.490033,672
Sep 13, 20240.48000.52000.48000.48000.4800200,382
Sep 12, 20240.46000.50000.45000.49000.4900123,673
Sep 11, 20240.48000.48000.45000.46000.460031,511
Sep 10, 20240.46000.47000.45000.46000.460038,944
Sep 9, 20240.44000.48000.44000.45000.4500122,968
Sep 6, 20240.43000.45000.43000.44000.440042,207
Sep 5, 20240.44000.44000.42000.43000.430028,843
Sep 4, 20240.44000.45000.42000.44000.4400100,414
Sep 3, 20240.45000.46000.44000.45000.450048,810
Sep 2, 20240.46000.47000.45000.46000.460036,828
Aug 30, 20240.47000.48000.45000.46000.460025,347
Aug 29, 20240.47000.48000.45000.47000.470046,378
Aug 28, 20240.48000.49000.47000.48000.480046,845
Aug 27, 20240.48000.49000.48000.49000.490020,019
Aug 26, 20240.49000.49000.47000.48000.480017,519
Aug 23, 20240.49000.51000.45000.48000.4800293,407
Aug 22, 20240.50000.50000.44000.46000.4600126,420
Aug 21, 20240.51000.51000.49000.49000.490050,980
Aug 20, 20240.50000.51000.50000.51000.510017,832
Aug 19, 20240.51000.53000.49000.50000.5000151,837
Aug 16, 20240.54000.54000.51000.53000.530044,873
Aug 15, 20240.54000.54000.51000.54000.540069,650
Aug 14, 20240.55000.56000.54000.54000.540058,838
Aug 13, 20240.54000.56000.53000.56000.560044,434
Aug 12, 20240.51000.54000.51000.54000.540087,446
Aug 9, 20240.50000.52000.50000.51000.510023,132
Aug 8, 20240.52000.52000.50000.51000.510046,131
Aug 7, 20240.50000.52000.49000.51000.510098,216
Aug 6, 20240.51000.52000.49000.50000.5000114,382
Aug 5, 20240.54000.54000.51000.52000.520094,393
Aug 2, 20240.53000.54000.52000.54000.540093,802
Aug 1, 20240.57000.57000.51000.52000.5200228,991
Jul 31, 20240.61000.61000.56000.56000.5600243,132
Jul 30, 20240.62000.63000.57000.61000.6100204,953
Jul 29, 20240.65000.65000.60000.62000.6200193,911
Jul 26, 20240.65000.66000.64000.64000.640042,327
Jul 25, 20240.64000.65000.63000.64000.640055,905
Jul 24, 20240.65000.65000.63000.65000.650032,480
Jul 23, 20240.64000.65000.63000.65000.650055,352
Jul 22, 20240.66000.66000.63000.65000.650077,499
Jul 19, 20240.66000.66000.62000.65000.6500167,345
Jul 18, 20240.67000.67000.64000.65000.650075,586
Jul 17, 20240.65000.67000.65000.66000.660050,581
Jul 16, 20240.64000.67000.64000.67000.670080,888
Jul 15, 20240.69000.69000.64000.66000.6600104,990
Jul 12, 20240.67340.68330.63380.68330.6833172,070
Jul 11, 20240.65360.70310.65360.66350.6635407,713
Jul 10, 20240.76260.78240.74280.76260.762692,223
Jul 9, 20240.83190.83190.76260.76260.7626302,887
Jul 8, 20240.82200.93090.76260.76260.7626861,220
Jul 5, 20240.71300.73290.71300.71300.713037,906
Jul 4, 20240.73290.73290.69320.69320.693224,004
Jul 3, 20240.67340.72290.67340.72290.722944,846
Jul 2, 20240.67340.71300.67340.67340.673462,586
Jul 1, 20240.69320.72290.66350.67340.673466,518
Jun 28, 20240.71300.73290.68330.70310.703145,267
Jun 27, 20240.68330.72290.68330.71300.713054,239
Jun 26, 20240.70310.71300.68330.69320.693237,347
Jun 25, 20240.69320.70310.65360.70310.703154,797
Jun 24, 20240.69320.71300.69320.70310.703152,194
Jun 21, 20240.70310.72290.70310.71300.71308,383
Jun 20, 20240.71300.72290.70310.71300.713030,856
Jun 19, 20240.73290.73290.71300.72290.722938,296
Jun 18, 20240.73290.74280.72290.72290.722912,892
Jun 17, 20240.70310.74280.70310.72290.722921,033
Jun 14, 20240.73290.74280.70310.70310.703172,056
Jun 13, 20240.71300.73290.70310.72290.722949,234
Jun 12, 20240.77250.79230.68330.70310.7031158,875
Jun 11, 20240.79230.80220.77250.77250.772527,789
Jun 10, 20240.78240.80220.78240.79230.792331,045
Jun 7, 20240.78240.81210.78240.79230.792318,357
Jun 6, 20240.79230.80220.78240.79230.792319,662

Related Tickers

1YH.BE Cibox Inter@ctive
0.0290
+7.01%
 
1YH.F Cibox Inter@ctive
0.0209
+11.17%
 
ALCBX.PA Cibox Inter@ctive
0.0250
+12.61%
 
ALTHO.PA Metavisio
0.0238
+19.60%
 
PWG.PA Prodways Group SA
0.8360
+2.20%
 
AL2SI.PA 2CRSI S.A.
6.16
-0.96%
 
CRCT Cricut, Inc.
6.42
-0.93%
 
2498.HK Robosense Technology Co., Ltd
32.600
-2.69%
 
SSYS Stratasys Ltd.
10.45
+0.38%
 
SMCI.NE Super Micro Computer, Inc.
13.83
+1.54%