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
2022-12-30 13.50 13.50 13.20 13.20 0.0M
2022-12-29 13.50 13.50 13.40 13.40 0.0M
2022-12-28 13.65 13.65 13.30 13.40 0.0M
2022-12-27 13.50 13.60 13.50 13.60 0.0M
2022-12-23 14.00 14.00 13.30 13.50 0.0M
2022-12-22 14.20 14.20 13.90 13.90 0.0M
2022-12-21 14.00 14.60 13.00 14.20 0.0M
2022-12-20 14.05 14.05 14.00 14.00 0.0M
2022-12-19 14.10 14.20 13.90 14.05 0.0M
2022-12-16 14.20 14.50 13.70 14.15 0.0M
2022-12-15 14.40 14.40 13.60 14.20 0.0M
2022-12-14 14.70 14.75 14.50 14.50 0.0M
2022-12-13 14.45 14.55 14.45 14.45 0.0M
2022-12-12 14.45 15.00 14.10 14.45 0.0M
2022-12-09 14.40 14.50 14.40 14.45 0.0M
2022-12-08 14.40 14.80 14.10 14.30 0.0M
2022-12-07 13.85 14.40 13.85 14.40 0.0M
2022-12-06 13.45 13.90 13.45 13.85 0.0M
2022-12-05 14.25 14.35 13.20 13.40 0.0M
2022-12-02 13.90 14.50 13.65 14.10 0.0M
2022-12-01 13.35 14.15 13.35 14.00 0.0M
2022-11-30 13.50 13.50 13.20 13.35 0.0M
2022-11-29 13.30 13.50 13.30 13.50 0.0M
2022-11-28 13.20 13.40 13.20 13.30 0.0M
2022-11-25 13.10 13.10 13.10 13.10 0.0M
2022-11-24 13.30 13.35 13.10 13.10 0.0M
2022-11-23 13.25 13.35 12.90 13.10 0.0M
2022-11-22 12.75 13.35 12.75 12.95 0.0M
2022-11-21 13.00 13.10 12.70 12.70 0.0M
2022-11-18 13.30 13.30 12.85 13.00 0.0M
2022-11-17 13.30 13.40 13.20 13.30 0.0M
2022-11-16 13.30 13.50 13.15 13.30 0.0M
2022-11-15 13.25 13.40 12.95 13.30 0.0M
2022-11-14 12.00 13.25 12.00 13.00 0.0M
2022-11-11 11.95 12.00 11.85 12.00 0.0M
2022-11-10 12.00 12.00 11.90 11.95 0.0M
2022-11-09 11.95 12.00 11.90 12.00 0.0M
2022-11-08 12.00 12.00 11.95 11.95 0.0M
2022-11-07 12.00 12.00 11.95 12.00 0.0M
2022-11-04 12.00 12.00 11.95 11.95 0.0M
2022-11-03 12.00 12.00 11.95 12.00 0.0M
2022-11-02 12.00 12.00 12.00 12.00 0.0M
2022-11-01 12.00 12.05 11.95 12.00 0.0M
2022-10-31 12.00 12.10 12.00 12.00 0.0M
2022-10-28 11.85 12.20 11.70 11.95 0.0M
2022-10-27 11.50 11.90 11.25 11.70 0.0M
2022-10-26 12.50 12.50 11.70 11.85 0.0M
2022-10-25 14.50 14.50 13.05 13.05 0.0M
2022-10-24 15.00 15.00 14.35 14.50 0.0M
2022-10-21 15.50 15.50 14.60 15.00 0.0M
2022-10-20 15.00 15.50 15.00 15.50 0.0M
2022-10-19 15.45 15.70 15.00 15.00 0.0M
2022-10-18 15.25 15.80 15.25 15.60 0.0M
2022-10-17 14.60 15.20 13.80 14.90 0.0M
2022-10-14 15.90 15.95 14.55 14.55 0.0M
2022-10-13 16.40 16.40 15.50 16.05 0.0M
2022-10-12 16.00 16.65 14.90 16.65 0.0M
2022-10-11 14.00 15.00 13.60 14.80 0.0M
2022-10-10 11.45 13.75 11.45 13.45 0.0M
2022-10-07 11.95 11.95 11.00 11.15 0.0M
2022-10-06 10.00 11.00 10.00 11.00 0.0M
2022-10-05 10.15 10.15 9.90 10.00 0.0M
2022-10-04 9.60 9.80 9.56 9.78 0.0M
2022-10-03 9.70 10.00 9.58 9.58 0.0M
2022-09-30 10.00 10.00 9.66 9.66 0.0M
2022-09-29 10.05 10.10 9.90 9.96 0.0M
2022-09-28 10.05 10.10 10.00 10.00 0.0M
2022-09-27 10.05 10.15 9.90 10.05 0.0M
2022-09-26 10.30 10.30 10.05 10.05 0.0M
2022-09-23 10.30 10.55 10.30 10.30 0.0M
2022-09-22 10.70 10.70 10.30 10.30 0.0M
2022-09-21 11.05 11.05 10.70 10.70 0.0M
2022-09-20 11.35 11.35 10.80 10.80 0.0M
2022-09-19 11.45 11.50 11.35 11.35 0.0M
2022-09-16 11.50 11.50 11.50 11.50 0.0M
2022-09-15 11.70 11.70 11.50 11.50 0.0M
2022-09-14 11.80 11.80 11.70 11.70 0.0M
2022-09-13 12.65 12.65 11.80 11.80 0.0M
2022-09-12 12.20 12.65 12.20 12.65 0.0M
2022-09-09 11.00 12.20 11.00 12.20 0.0M
2022-09-08 10.50 11.55 10.50 11.00 0.0M
2022-09-07 10.50 10.55 10.50 10.55 0.0M
2022-09-06 10.70 10.70 10.70 10.70 0.0M
2022-09-05 11.20 11.20 10.70 10.75 0.0M
2022-09-02 10.75 11.40 10.75 11.35 0.0M
2022-09-01 10.60 10.75 10.50 10.75 0.0M
2022-08-31 10.50 10.60 10.40 10.60 0.0M
2022-08-30 10.65 10.65 10.40 10.40 0.0M
2022-08-29 10.70 10.80 10.40 10.50 0.0M
2022-08-26 10.30 10.75 10.25 10.45 0.0M
2022-08-25 10.10 10.85 10.10 10.30 0.0M
2022-08-24 12.00 12.00 10.10 10.20 0.0M
2022-08-23 12.10 12.10 12.00 12.00 0.0M
2022-08-22 12.30 12.30 12.10 12.10 0.0M
2022-08-19 12.60 12.60 12.30 12.30 0.0M
2022-08-18 12.70 12.70 12.60 12.60 0.0M
2022-08-17 12.90 12.95 12.60 12.60 0.0M
2022-08-16 12.70 12.90 12.60 12.90 0.0M
2022-08-15 12.70 12.70 12.70 12.70 0.0M
2022-08-12 12.85 13.00 12.65 12.65 0.0M
2022-08-11 12.60 12.85 12.40 12.85 0.0M
2022-08-10 12.70 12.75 12.60 12.60 0.0M
2022-08-09 12.80 12.80 12.60 12.70 0.0M
2022-08-08 12.85 12.85 12.80 12.80 0.0M
2022-08-05 13.00 13.15 12.85 12.85 0.0M
2022-08-04 13.25 13.40 13.00 13.00 0.0M
2022-08-03 12.60 13.00 12.25 13.00 0.0M
2022-08-02 12.40 12.95 12.00 12.60 0.0M
2022-08-01 12.35 12.40 12.30 12.40 0.0M
2022-07-29 10.75 12.45 10.55 12.35 0.0M
2022-07-28 10.25 10.70 10.25 10.70 0.0M
2022-07-27 10.45 10.45 10.10 10.25 0.0M
2022-07-26 10.15 10.75 10.15 10.40 0.0M
2022-07-25 11.80 11.80 10.00 10.05 0.0M
2022-07-22 12.15 12.15 11.60 11.80 0.0M
2022-07-21 12.40 12.40 12.00 12.15 0.0M
2022-07-20 12.00 12.40 12.00 12.40 0.0M
2022-07-19 11.95 12.00 11.95 12.00 0.0M
2022-07-18 11.65 11.90 11.65 11.90 0.0M
2022-07-15 11.75 11.75 11.65 11.65 0.0M
2022-07-14 11.85 11.85 11.65 11.70 0.0M
2022-07-13 11.00 11.90 11.00 11.85 0.0M
2022-07-12 11.45 11.45 10.50 10.60 0.0M
2022-07-11 11.50 11.50 11.20 11.50 0.0M
2022-07-08 12.10 12.10 11.40 11.50 0.0M
2022-07-07 12.95 13.15 12.10 12.70 0.0M
2022-07-06 12.75 12.95 12.75 12.95 0.0M
2022-07-05 13.00 13.05 12.50 12.75 0.0M
2022-07-04 13.25 13.30 13.00 13.00 0.0M
2022-07-01 13.40 13.40 13.40 13.40 0.0M
2022-06-30 13.40 13.40 13.40 13.40 0.0M
2022-06-29 13.20 13.40 13.20 13.40 0.0M
2022-06-28 13.50 13.50 13.20 13.20 0.0M
2022-06-27 14.20 14.20 13.95 13.95 0.0M
2022-06-24 14.60 14.60 14.00 14.00 0.0M
2022-06-23 14.60 14.60 14.60 14.60 0.0M
2022-06-22 14.95 14.95 14.60 14.60 0.0M
2022-06-21 14.85 14.95 14.85 14.95 0.0M
2022-06-20 14.80 14.80 14.80 14.80 0.0M
2022-06-17 14.65 14.80 14.65 14.80 0.0M
2022-06-16 14.65 14.65 14.65 14.65 0.0M
2022-06-15 14.80 14.90 14.50 14.65 0.0M
2022-06-14 15.05 15.05 14.80 14.80 0.0M
2022-06-13 15.85 15.85 15.05 15.05 0.0M
2022-06-10 15.85 15.85 15.55 15.85 0.0M
2022-06-09 15.50 15.85 15.50 15.85 0.0M
2022-06-08 15.50 15.60 15.50 15.50 0.0M
2022-06-07 15.40 15.50 15.40 15.50 0.0M
2022-06-06 15.65 15.65 15.40 15.40 0.0M
2022-06-03 16.00 16.00 15.35 15.65 0.0M
2022-06-02 15.90 16.00 15.80 16.00 0.0M
2022-06-01 16.00 16.00 15.90 15.90 0.0M
2022-05-31 16.10 16.10 16.00 16.00 0.0M
2022-05-30 16.85 16.85 16.10 16.10 0.0M
2022-05-27 16.85 16.85 16.40 16.80 0.0M
2022-05-26 16.80 16.80 16.80 16.80 0.0M
2022-05-25 16.85 16.85 16.45 16.80 0.0M
2022-05-24 16.95 16.95 16.80 16.80 0.0M
2022-05-23 17.10 17.10 16.90 16.95 0.0M
2022-05-20 16.80 17.10 16.80 17.10 0.0M
2022-05-19 16.75 16.90 16.70 16.90 0.0M
2022-05-18 16.15 16.80 15.75 16.80 0.0M
2022-05-17 16.20 16.20 16.00 16.15 0.0M
2022-05-16 15.85 16.25 15.85 16.20 0.0M
2022-05-13 15.75 15.85 15.75 15.85 0.0M
2022-05-12 15.75 16.05 15.40 15.40 0.0M
2022-05-11 14.80 15.40 14.80 15.40 0.0M
2022-05-10 14.60 14.75 14.60 14.75 0.0M
2022-05-09 14.60 14.70 14.60 14.70 0.0M
2022-05-06 14.55 14.55 14.50 14.55 0.0M
2022-05-05 14.50 14.50 14.50 14.50 0.0M
2022-05-04 14.30 14.40 14.30 14.40 0.0M
2022-05-03 14.25 14.40 14.25 14.30 0.0M
2022-05-02 14.25 14.25 14.00 14.25 0.0M
2022-04-29 14.10 14.20 14.00 14.20 0.0M
2022-04-28 13.80 14.10 13.75 14.10 0.0M
2022-04-27 13.85 13.85 13.75 13.75 0.0M
2022-04-26 13.85 14.05 13.85 13.85 0.0M
2022-04-25 13.70 13.85 13.60 13.85 0.0M
2022-04-22 14.00 14.00 13.50 13.70 0.0M
2022-04-21 14.15 14.15 12.80 14.05 0.0M
2022-04-20 14.65 14.65 14.15 14.15 0.0M
2022-04-19 14.65 14.75 14.60 14.65 0.0M
2022-04-14 14.60 14.65 14.60 14.65 0.0M
2022-04-13 14.50 14.60 14.50 14.60 0.0M
2022-04-12 14.20 14.65 14.20 14.50 0.0M
2022-04-11 15.00 15.00 13.70 14.20 0.0M
2022-04-08 15.10 15.45 15.05 15.05 0.0M
2022-04-07 15.35 16.30 14.70 15.10 0.0M
2022-04-06 15.10 15.35 15.10 15.35 0.0M
2022-04-05 15.80 15.80 15.00 15.10 0.0M
2022-04-04 16.05 16.10 15.50 15.80 0.0M
2022-04-01 16.20 16.20 16.00 16.05 0.0M
2022-03-31 16.30 16.30 15.70 15.90 0.0M
2022-03-30 16.30 16.30 16.20 16.30 0.0M
2022-03-29 16.40 16.50 15.70 16.30 0.0M
2022-03-28 16.20 16.40 16.20 16.40 0.0M
2022-03-25 16.00 16.20 16.00 16.20 0.0M
2022-03-24 16.60 16.80 16.00 16.00 0.0M
2022-03-23 16.60 16.60 16.60 16.60 0.0M
2022-03-22 16.80 16.80 16.60 16.60 0.0M
2022-03-21 16.60 16.80 16.60 16.80 0.0M
2022-03-18 16.30 16.80 16.00 16.60 0.0M
2022-03-17 16.50 16.60 16.30 16.30 0.0M
2022-03-16 15.90 16.50 15.90 16.50 0.0M
2022-03-15 15.80 15.90 15.70 15.90 0.0M
2022-03-14 15.70 15.80 15.70 15.80 0.0M
2022-03-11 15.80 15.80 15.30 15.80 0.0M
2022-03-10 16.00 16.00 14.90 15.60 0.0M
2022-03-09 15.10 16.00 15.10 15.80 0.0M
2022-03-08 15.00 15.10 14.00 15.00 0.0M
2022-03-07 15.10 15.10 14.00 15.00 0.0M
2022-03-04 16.80 16.80 15.20 16.30 0.0M
2022-03-03 16.20 16.80 16.00 16.80 0.0M
2022-03-02 17.20 17.20 15.90 16.20 0.0M
2022-03-01 17.30 17.40 16.80 17.20 0.0M
2022-02-28 17.40 17.40 17.30 17.30 0.0M
2022-02-25 17.20 17.30 17.20 17.30 0.0M
2022-02-24 17.60 17.60 16.60 17.10 0.0M
2022-02-23 17.70 17.80 17.70 17.70 0.0M
2022-02-22 17.90 17.90 17.50 17.70 0.0M
2022-02-21 18.40 18.40 17.00 17.90 0.0M
2022-02-18 18.70 18.70 18.00 18.40 0.0M
2022-02-17 18.90 18.90 18.60 18.70 0.0M
2022-02-16 19.60 19.60 18.90 18.90 0.0M
2022-02-15 19.50 19.60 19.40 19.60 0.0M
2022-02-14 19.60 19.60 19.60 19.60 0.0M
2022-02-11 19.30 19.60 19.00 19.60 0.0M
2022-02-10 19.30 19.50 19.30 19.30 0.0M
2022-02-09 18.90 19.30 18.90 19.30 0.0M
2022-02-08 18.90 18.90 18.90 18.90 0.0M
2022-02-07 19.10 19.10 18.80 18.90 0.0M
2022-02-04 18.90 19.30 18.90 19.10 0.0M
2022-02-03 19.10 19.10 18.90 18.90 0.0M
2022-02-02 19.40 19.40 18.70 19.10 0.0M
2022-02-01 19.40 19.40 19.40 19.40 0.0M
2022-01-31 19.40 19.40 19.00 19.10 0.0M
2022-01-28 19.40 19.40 19.30 19.40 0.0M
2022-01-27 19.30 19.40 19.30 19.40 0.0M
2022-01-26 19.10 19.40 19.10 19.30 0.0M
2022-01-25 19.40 19.50 19.10 19.10 0.0M
2022-01-24 19.60 19.70 19.40 19.40 0.0M
2022-01-21 19.80 19.90 19.50 19.50 0.0M
2022-01-20 20.00 20.20 20.00 20.20 0.0M
2022-01-19 20.00 20.20 19.70 20.00 0.0M
2022-01-18 20.60 20.60 20.00 20.00 0.0M
2022-01-17 20.80 20.80 20.20 20.60 0.0M
2022-01-14 20.20 20.80 20.20 20.80 0.0M
2022-01-13 20.40 20.40 20.00 20.20 0.0M
2022-01-12 21.00 21.20 20.00 20.00 0.0M
2022-01-11 21.00 21.20 21.00 21.00 0.0M
2022-01-10 20.60 21.20 20.60 21.00 0.0M
2022-01-07 20.00 20.60 20.00 20.60 0.0M
2022-01-06 20.60 20.60 20.00 20.00 0.0M
2022-01-05 21.00 21.60 20.80 20.80 0.0M
2022-01-04 21.60 21.60 20.00 21.00 0.0M
2022-01-03 21.60 21.80 21.00 21.60 0.0M