Damartex

ALDAR
🏛️ france →
3.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.80 21.80 21.60 21.80 0.0M
2021-12-30 21.40 22.40 21.20 21.60 0.0M
2021-12-29 20.60 21.80 20.60 21.80 0.0M
2021-12-28 20.20 20.60 20.00 20.60 0.0M
2021-12-27 20.00 20.20 19.80 20.20 0.0M
2021-12-24 19.90 20.00 19.90 20.00 0.0M
2021-12-23 19.80 19.90 19.80 19.90 0.0M
2021-12-22 19.60 19.80 19.60 19.80 0.0M
2021-12-21 20.00 20.00 19.10 19.60 0.0M
2021-12-20 20.00 20.20 19.90 20.00 0.0M
2021-12-17 21.00 21.00 20.20 20.20 0.0M
2021-12-16 20.80 21.00 20.60 21.00 0.0M
2021-12-15 20.60 20.80 20.60 20.60 0.0M
2021-12-14 21.00 21.00 20.60 20.60 0.0M
2021-12-13 21.00 21.00 21.00 21.00 0.0M
2021-12-10 21.00 21.00 21.00 21.00 0.0M
2021-12-09 20.80 21.20 20.80 21.00 0.0M
2021-12-08 20.60 20.80 20.60 20.80 0.0M
2021-12-07 21.40 21.40 20.80 20.80 0.0M
2021-12-06 21.80 21.80 20.80 21.40 0.0M
2021-12-03 21.60 22.00 21.60 21.80 0.0M
2021-12-02 21.80 22.00 21.60 21.60 0.0M
2021-12-01 22.00 22.20 21.40 21.80 0.0M
2021-11-30 22.00 22.20 21.40 21.80 0.0M
2021-11-29 21.60 22.20 21.40 22.00 0.0M
2021-11-26 22.40 22.40 21.60 21.60 0.0M
2021-11-25 22.60 23.00 22.60 22.80 0.0M
2021-11-24 22.60 23.20 22.60 22.60 0.0M
2021-11-23 22.60 22.60 22.00 22.60 0.0M
2021-11-22 22.00 22.60 22.00 22.20 0.0M
2021-11-19 22.40 22.40 21.60 21.60 0.0M
2021-11-18 24.80 24.80 22.40 22.40 0.0M
2021-11-17 21.40 22.00 21.00 21.80 0.0M
2021-11-16 21.20 21.40 21.00 21.40 0.0M
2021-11-15 21.40 21.60 21.00 21.00 0.0M
2021-11-12 21.40 21.60 21.20 21.40 0.0M
2021-11-11 21.60 21.60 21.00 21.40 0.0M
2021-11-10 21.20 21.60 21.00 21.60 0.0M
2021-11-09 21.60 21.60 21.20 21.20 0.0M
2021-11-08 21.80 22.00 21.20 21.60 0.0M
2021-11-05 21.40 21.80 21.20 21.80 0.0M
2021-11-04 22.20 22.20 21.80 21.80 0.0M
2021-11-03 21.60 22.60 21.20 22.00 0.0M
2021-11-02 21.40 21.40 21.40 21.40 0.0M
2021-11-01 22.00 22.00 21.20 21.20 0.0M
2021-10-29 21.80 21.80 21.60 21.60 0.0M
2021-10-28 22.00 22.40 21.20 21.60 0.0M
2021-10-27 20.60 21.60 20.60 21.60 0.0M
2021-10-26 20.80 20.80 20.60 20.60 0.0M
2021-10-25 20.80 21.00 20.80 20.80 0.0M
2021-10-22 21.20 21.20 20.60 20.80 0.0M
2021-10-21 21.60 22.00 21.60 21.80 0.0M
2021-10-20 21.60 21.80 21.00 21.60 0.0M
2021-10-19 21.80 21.80 21.40 21.40 0.0M
2021-10-18 22.00 22.00 21.20 21.60 0.0M
2021-10-15 21.80 21.80 21.60 21.60 0.0M
2021-10-14 21.60 21.80 21.60 21.80 0.0M
2021-10-13 22.00 22.00 21.60 21.60 0.0M
2021-10-12 22.00 22.00 21.80 21.80 0.0M
2021-10-11 22.20 22.20 21.80 21.80 0.0M
2021-10-08 21.00 21.20 21.00 21.20 0.0M
2021-10-07 21.40 21.60 21.00 21.00 0.0M
2021-10-06 21.80 22.00 21.40 21.40 0.0M
2021-10-05 22.00 22.00 21.60 21.60 0.0M
2021-10-04 21.80 22.00 21.80 21.80 0.0M
2021-10-01 22.00 22.40 21.80 21.80 0.0M
2021-09-30 22.20 22.20 21.80 22.00 0.0M
2021-09-29 22.60 22.60 21.40 22.40 0.0M
2021-09-28 21.80 23.00 21.00 21.60 0.0M
2021-09-27 19.50 21.40 19.00 21.40 0.0M
2021-09-24 19.60 19.70 19.50 19.50 0.0M
2021-09-23 19.30 19.60 19.30 19.60 0.0M
2021-09-22 19.00 19.30 19.00 19.30 0.0M
2021-09-21 19.70 19.80 19.30 19.40 0.0M
2021-09-20 20.00 20.00 19.70 19.70 0.0M
2021-09-17 20.00 20.00 20.00 20.00 0.0M
2021-09-16 20.00 20.00 20.00 20.00 0.0M
2021-09-15 20.40 20.40 19.50 19.80 0.0M
2021-09-14 20.40 20.40 20.00 20.40 0.0M
2021-09-13 20.60 20.60 19.80 19.80 0.0M
2021-09-10 20.60 20.60 20.40 20.40 0.0M
2021-09-09 21.00 21.00 19.60 20.60 0.0M
2021-09-08 21.20 21.20 21.00 21.20 0.0M
2021-09-07 20.80 21.40 20.80 21.00 0.0M
2021-09-06 20.40 21.20 20.40 20.60 0.0M
2021-09-03 21.00 21.00 21.00 21.00 0.0M
2021-09-02 21.40 21.40 20.40 21.00 0.0M
2021-09-01 20.60 21.40 20.00 21.40 0.0M
2021-08-31 20.80 20.80 20.40 20.40 0.0M
2021-08-30 20.20 21.00 19.40 20.60 0.0M
2021-08-27 20.00 20.00 20.00 20.00 0.0M
2021-08-26 20.40 20.40 19.90 20.00 0.0M
2021-08-25 20.00 20.00 19.90 20.00 0.0M
2021-08-24 19.70 20.00 19.50 20.00 0.0M
2021-08-23 20.00 20.00 19.70 19.70 0.0M
2021-08-20 19.80 20.00 19.80 20.00 0.0M
2021-08-19 19.90 19.90 19.80 19.80 0.0M
2021-08-18 20.00 20.00 19.90 19.90 0.0M
2021-08-17 20.20 20.40 19.70 20.00 0.0M
2021-08-16 20.20 20.20 19.70 20.20 0.0M
2021-08-13 20.20 20.20 20.20 20.20 0.0M
2021-08-12 19.80 20.40 19.20 20.20 0.0M
2021-08-11 21.00 21.00 19.10 20.00 0.0M
2021-08-10 20.00 21.00 20.00 21.00 0.0M
2021-08-09 20.60 20.60 19.90 20.00 0.0M
2021-08-06 20.40 20.80 20.40 20.40 0.0M
2021-08-05 21.20 21.40 20.60 20.60 0.0M
2021-08-04 20.80 21.60 20.60 21.20 0.0M
2021-08-03 20.80 20.80 20.40 20.80 0.0M
2021-08-02 20.80 20.80 20.20 20.80 0.0M
2021-07-30 20.60 20.80 20.40 20.80 0.0M
2021-07-29 20.60 20.60 20.60 20.60 0.0M
2021-07-28 20.40 21.00 20.40 20.60 0.0M
2021-07-27 21.60 21.60 20.20 20.40 0.0M
2021-07-26 20.80 21.80 20.80 21.40 0.0M
2021-07-23 20.20 21.00 20.00 20.60 0.0M
2021-07-22 19.70 20.00 19.70 20.00 0.0M
2021-07-21 18.60 19.80 18.60 19.70 0.0M
2021-07-20 18.30 18.90 18.30 18.30 0.0M
2021-07-19 18.00 18.50 17.80 18.30 0.0M
2021-07-16 18.40 18.40 17.60 18.20 0.0M
2021-07-15 18.60 18.80 18.40 18.40 0.0M
2021-07-14 19.60 19.70 18.60 18.60 0.0M
2021-07-13 18.60 19.60 18.60 19.60 0.0M
2021-07-12 18.60 18.80 18.60 18.60 0.0M
2021-07-09 18.60 19.00 18.60 19.00 0.0M
2021-07-08 18.60 18.90 18.50 18.60 0.0M
2021-07-07 18.90 19.00 18.50 18.60 0.0M
2021-07-06 19.00 19.30 18.70 18.90 0.0M
2021-07-05 19.00 19.00 19.00 19.00 0.0M
2021-07-02 19.10 19.40 19.10 19.40 0.0M
2021-07-01 18.90 19.40 18.90 19.10 0.0M
2021-06-30 20.00 20.00 18.60 18.60 0.0M
2021-06-29 20.20 20.20 20.00 20.00 0.0M
2021-06-28 20.60 20.60 20.20 20.20 0.0M
2021-06-25 19.70 20.60 19.70 20.60 0.0M
2021-06-24 19.50 19.80 19.50 19.80 0.0M
2021-06-23 19.50 19.50 19.50 19.50 0.0M
2021-06-22 19.60 20.00 19.40 19.40 0.0M
2021-06-21 19.90 19.90 19.60 19.60 0.0M
2021-06-18 20.00 20.00 19.80 19.90 0.0M
2021-06-17 20.80 20.80 19.00 20.00 0.0M
2021-06-16 20.60 20.80 20.60 20.80 0.0M
2021-06-15 20.80 20.80 20.80 20.80 0.0M
2021-06-14 20.80 20.80 20.40 20.80 0.1M
2021-06-11 21.00 21.00 20.60 20.80 0.0M
2021-06-10 21.60 21.60 21.00 21.00 0.0M
2021-06-09 20.60 22.00 20.60 21.00 0.0M
2021-06-08 20.80 20.80 19.80 20.60 0.0M
2021-06-07 19.30 21.40 19.00 20.80 0.0M
2021-06-04 19.10 19.40 19.00 19.30 0.0M
2021-06-03 19.80 19.80 18.50 19.00 0.0M
2021-06-02 19.80 19.80 19.80 19.80 0.0M
2021-06-01 19.70 19.80 19.70 19.80 0.0M
2021-05-31 19.70 19.70 19.60 19.60 0.0M
2021-05-28 20.20 20.20 19.40 19.70 0.0M
2021-05-27 20.80 20.80 19.40 20.20 0.0M
2021-05-26 21.00 21.00 20.80 20.80 0.0M
2021-05-25 21.40 21.40 21.00 21.00 0.0M
2021-05-24 20.60 21.40 20.60 21.00 0.0M
2021-05-21 21.00 21.00 20.40 20.40 0.0M
2021-05-20 20.80 21.00 20.80 21.00 0.0M
2021-05-19 21.00 21.00 20.40 20.80 0.0M
2021-05-18 21.20 21.40 20.40 21.00 0.0M
2021-05-17 20.80 21.20 20.80 21.20 0.0M
2021-05-14 21.00 21.00 20.80 20.80 0.0M
2021-05-13 21.20 21.20 21.00 21.00 0.0M
2021-05-12 20.80 21.20 20.80 21.20 0.0M
2021-05-11 21.40 21.40 20.80 21.40 0.0M
2021-05-10 21.40 21.80 21.20 21.60 0.0M
2021-05-07 21.40 22.20 21.00 22.00 0.0M
2021-05-06 21.60 22.00 20.20 20.80 0.0M
2021-05-05 21.20 21.60 20.60 21.60 0.0M
2021-05-04 22.20 22.60 21.20 21.20 0.0M
2021-05-03 20.60 22.60 20.60 22.00 0.0M
2021-04-30 20.20 20.60 20.20 20.20 0.0M
2021-04-29 21.00 21.20 20.00 20.20 0.0M
2021-04-28 22.60 22.60 21.00 21.40 0.0M
2021-04-27 21.00 22.40 21.00 22.40 0.0M
2021-04-26 19.80 21.60 19.60 21.20 0.0M
2021-04-23 18.50 20.00 18.50 19.80 0.0M
2021-04-22 18.00 18.20 18.00 18.00 0.0M
2021-04-21 17.60 18.00 17.60 18.00 0.0M
2021-04-20 17.80 17.90 17.20 17.50 0.0M
2021-04-19 17.60 17.80 17.50 17.80 0.0M
2021-04-16 17.60 17.60 17.40 17.50 0.0M
2021-04-15 17.60 17.60 17.20 17.60 0.0M
2021-04-14 17.30 17.80 17.30 17.60 0.0M
2021-04-13 17.90 17.90 17.20 17.20 0.0M
2021-04-12 17.80 18.00 17.50 17.90 0.0M
2021-04-09 17.10 17.70 17.10 17.70 0.0M
2021-04-08 17.00 17.00 16.60 17.00 0.0M
2021-04-07 17.20 17.20 16.60 16.90 0.0M
2021-04-06 17.30 17.30 17.00 17.20 0.0M
2021-04-01 17.80 17.80 17.00 17.30 0.0M
2021-03-31 17.80 17.90 17.60 17.70 0.0M
2021-03-30 17.30 17.90 17.30 17.80 0.0M
2021-03-29 17.10 17.30 17.10 17.30 0.0M
2021-03-26 16.90 17.20 16.80 17.10 0.0M
2021-03-25 17.40 17.40 16.80 16.90 0.0M
2021-03-24 17.40 17.40 16.00 16.80 0.0M
2021-03-23 17.60 17.70 17.60 17.60 0.0M
2021-03-22 17.60 17.60 17.60 17.60 0.0M
2021-03-19 17.60 17.60 17.60 17.60 0.0M
2021-03-18 17.80 17.90 17.60 17.60 0.0M
2021-03-17 17.80 17.80 17.60 17.80 0.0M
2021-03-16 18.00 18.00 17.80 17.80 0.0M
2021-03-15 18.00 18.20 17.90 18.00 0.0M
2021-03-12 18.30 18.30 17.90 18.00 0.0M
2021-03-11 18.00 18.50 17.90 18.30 0.0M
2021-03-10 18.50 18.50 17.30 17.30 0.0M
2021-03-09 18.20 18.80 18.20 18.40 0.0M
2021-03-08 18.10 18.20 17.90 18.10 0.0M
2021-03-05 17.70 18.10 17.60 18.10 0.0M
2021-03-04 17.40 17.60 17.00 17.60 0.0M
2021-03-03 17.50 17.50 17.20 17.40 0.0M
2021-03-02 17.10 17.70 17.10 17.50 0.0M
2021-03-01 16.80 17.70 16.80 17.00 0.0M
2021-02-26 17.00 17.00 16.50 16.70 0.0M
2021-02-25 15.70 17.00 15.70 17.00 0.0M
2021-02-24 15.50 15.90 15.00 15.90 0.0M
2021-02-23 17.30 17.30 15.00 16.00 0.0M
2021-02-22 17.30 17.30 17.00 17.30 0.0M
2021-02-19 17.20 17.40 17.20 17.30 0.0M
2021-02-18 17.40 17.40 16.90 17.20 0.0M
2021-02-17 17.40 17.40 17.40 17.40 0.0M
2021-02-16 17.40 17.50 17.20 17.40 0.0M
2021-02-15 17.50 17.70 17.20 17.40 0.0M
2021-02-12 17.30 17.30 16.70 17.20 0.0M
2021-02-11 18.40 18.40 16.70 17.30 0.0M
2021-02-10 16.90 19.80 16.90 18.30 0.0M
2021-02-09 15.50 17.20 15.50 16.90 0.0M
2021-02-08 15.40 16.80 15.30 15.30 0.0M
2021-02-05 15.10 15.30 14.80 15.30 0.0M
2021-02-04 14.90 15.00 14.80 15.00 0.0M
2021-02-03 14.80 14.90 14.80 14.80 0.0M
2021-02-02 14.60 14.60 14.00 14.60 0.0M
2021-02-01 14.70 14.80 13.70 14.50 0.0M
2021-01-29 15.20 15.20 15.00 15.00 0.0M
2021-01-28 15.10 15.20 14.90 15.20 0.0M
2021-01-27 15.00 15.00 14.90 14.90 0.0M
2021-01-26 14.50 14.90 14.50 14.90 0.0M
2021-01-25 14.50 14.60 14.00 14.50 0.0M
2021-01-22 13.20 14.50 13.20 14.00 0.0M
2021-01-21 13.10 13.20 13.00 13.00 0.0M
2021-01-20 12.80 13.10 12.80 13.10 0.0M
2021-01-19 12.60 13.10 12.60 12.80 0.0M
2021-01-18 12.70 12.70 12.50 12.50 0.0M
2021-01-15 12.80 12.80 12.60 12.60 0.0M
2021-01-14 12.80 12.80 12.80 12.80 0.0M
2021-01-13 12.90 12.90 12.80 12.80 0.0M
2021-01-12 12.90 13.00 12.90 12.90 0.0M
2021-01-11 13.20 13.20 12.90 12.90 0.0M
2021-01-08 12.70 13.20 12.60 13.10 0.0M
2021-01-07 12.40 12.60 12.40 12.60 0.0M
2021-01-06 12.50 12.80 12.50 12.60 0.0M
2021-01-05 12.00 12.80 12.00 12.50 0.0M
2021-01-04 12.20 12.50 11.50 12.00 0.0M