Yahoo
Paris - Delayed Quote EUR

Drone Volt SA (ALDRV.PA)

0.3622 -0.0128 (-3.41%)
As of 1:49:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Sep 8, 2026
0.3704 0.3704 0.3600 0.3620 0.3620 404,792
Sep 4, 2026
0.3760 0.3900 0.3640 0.3786 0.3786 2,483,024
Sep 3, 2026
0.4060 0.4086 0.3950 0.4060 0.4060 962,079
Sep 2, 2026
0.4900 0.4986 0.4000 0.4024 0.4024 5,870,884
Sep 1, 2026
0.4000 0.4000 0.3752 0.3820 0.3820 782,046
Aug 31, 2026
0.4200 0.4250 0.4030 0.4046 0.4046 315,196
Aug 28, 2026
0.4000 0.4304 0.3960 0.4146 0.4146 686,193
Aug 27, 2026
0.3946 0.4090 0.3880 0.3950 0.3950 589,425
Aug 26, 2026
0.3868 0.3970 0.3800 0.3822 0.3822 414,595
Aug 25, 2026
0.3756 0.3900 0.3752 0.3800 0.3800 424,369
Aug 24, 2026
0.3850 0.3898 0.3750 0.3756 0.3756 561,382
Aug 21, 2026
0.4400 0.4500 0.3740 0.3870 0.3870 1,927,383
Aug 20, 2026
0.3720 0.4916 0.3702 0.4396 0.4396 3,891,462
Aug 19, 2026
0.3700 0.3720 0.3600 0.3666 0.3666 171,032
Aug 18, 2026
0.3778 0.3778 0.3652 0.3700 0.3700 200,697
Aug 17, 2026
0.3688 0.3788 0.3670 0.3710 0.3710 344,806
Aug 14, 2026
0.3790 0.3790 0.3652 0.3652 0.3652 296,690
Aug 13, 2026
0.3876 0.3876 0.3742 0.3830 0.3830 328,840
Aug 12, 2026
0.3750 0.3888 0.3728 0.3850 0.3850 351,444
Aug 11, 2026
0.3754 0.3826 0.3720 0.3790 0.3790 229,520
Aug 10, 2026
0.3800 0.3800 0.3650 0.3754 0.3754 424,364
Aug 7, 2026
0.3580 0.3938 0.3450 0.3698 0.3698 1,594,628
Aug 6, 2026
0.3500 0.3600 0.3470 0.3482 0.3482 183,070
Aug 5, 2026
0.3636 0.3660 0.3404 0.3550 0.3550 607,785
Aug 4, 2026
0.3580 0.3630 0.3516 0.3630 0.3630 406,739
Aug 3, 2026
0.3560 0.3644 0.3510 0.3570 0.3570 172,003
Jul 31, 2026
0.3700 0.3700 0.3516 0.3560 0.3560 348,725
Jul 30, 2026
0.3666 0.3700 0.3600 0.3692 0.3692 118,624
Jul 29, 2026
0.3700 0.3706 0.3620 0.3640 0.3640 88,073
Jul 28, 2026
0.3730 0.3730 0.3620 0.3700 0.3700 116,918
Jul 27, 2026
0.3700 0.3750 0.3612 0.3710 0.3710 132,615
Jul 24, 2026
0.3680 0.3698 0.3560 0.3648 0.3648 149,501
Jul 23, 2026
0.3606 0.3690 0.3554 0.3630 0.3630 214,481
Jul 22, 2026
0.3650 0.3690 0.3600 0.3606 0.3606 113,118
Jul 21, 2026
0.3620 0.3700 0.3574 0.3670 0.3670 110,119
Jul 20, 2026
0.3690 0.3770 0.3560 0.3560 0.3560 306,171
Jul 17, 2026
0.3792 0.3846 0.3540 0.3624 0.3624 395,378
Jul 16, 2026
0.3700 0.3800 0.3700 0.3786 0.3786 250,337
Jul 15, 2026
0.3700 0.3790 0.3650 0.3760 0.3760 154,257
Jul 14, 2026
0.3772 0.3772 0.3600 0.3700 0.3700 62,579
Jul 13, 2026
0.3740 0.3750 0.3662 0.3732 0.3732 100,178
Jul 10, 2026
0.3700 0.3838 0.3600 0.3652 0.3652 284,731
Jul 9, 2026
0.3770 0.3770 0.3572 0.3630 0.3630 225,382
Jul 8, 2026
0.3766 0.3800 0.3710 0.3730 0.3730 112,465
Jul 7, 2026
0.3762 0.3850 0.3730 0.3732 0.3732 204,626
Jul 6, 2026
0.3900 0.4048 0.3760 0.3760 0.3760 383,166
Jul 3, 2026
0.3798 0.4080 0.3798 0.3890 0.3890 378,084
Jul 2, 2026
0.3800 0.3810 0.3590 0.3798 0.3798 310,299
Jul 1, 2026
0.3740 0.3810 0.3552 0.3732 0.3732 292,582
Jun 30, 2026
0.3936 0.3936 0.3710 0.3718 0.3718 192,161
Jun 29, 2026
0.3810 0.3940 0.3800 0.3832 0.3832 214,385
Jun 26, 2026
0.3800 0.3800 0.3600 0.3782 0.3782 331,598
Jun 25, 2026
0.3900 0.3900 0.3700 0.3750 0.3750 325,923
Jun 24, 2026
0.3986 0.3986 0.3804 0.3860 0.3860 260,763
Jun 23, 2026
0.4000 0.4000 0.3912 0.3986 0.3986 294,241
Jun 22, 2026
0.4316 0.4330 0.3886 0.4034 0.4034 899,430
Jun 19, 2026
0.4292 0.4408 0.4202 0.4280 0.4280 279,121
Jun 18, 2026
0.4300 0.4300 0.4204 0.4208 0.4208 186,030
Jun 17, 2026
0.4508 0.4580 0.4224 0.4280 0.4280 947,128
Jun 16, 2026
0.4500 0.4500 0.4304 0.4396 0.4396 332,981
Jun 15, 2026
0.4320 0.4548 0.4320 0.4430 0.4430 522,466
Jun 12, 2026
0.4290 0.4400 0.4232 0.4300 0.4300 393,341
Jun 11, 2026
0.4300 0.4390 0.4212 0.4296 0.4296 198,285
Jun 10, 2026
0.4370 0.4370 0.4242 0.4300 0.4300 407,410
Jun 9, 2026
0.4384 0.4450 0.4350 0.4352 0.4352 148,698
Jun 8, 2026
0.4400 0.4500 0.4350 0.4408 0.4408 278,633
Jun 5, 2026
0.4518 0.4540 0.4400 0.4490 0.4490 327,001
Jun 4, 2026
0.4400 0.4492 0.4350 0.4470 0.4470 287,545
Jun 3, 2026
0.4450 0.4538 0.4352 0.4400 0.4400 394,914
Jun 2, 2026
0.4438 0.4558 0.4310 0.4404 0.4404 453,579
Jun 1, 2026
0.4600 0.4600 0.4362 0.4406 0.4406 606,572
May 29, 2026
0.4602 0.4724 0.4480 0.4540 0.4540 1,034,315
May 28, 2026
0.4600 0.4700 0.4452 0.4646 0.4646 797,694
May 27, 2026
0.4554 0.4748 0.4470 0.4560 0.4560 785,407
May 26, 2026
0.4900 0.4920 0.4550 0.4554 0.4554 918,149
May 25, 2026
0.4402 0.5000 0.4402 0.4872 0.4872 1,049,632
May 22, 2026
0.4600 0.4780 0.4430 0.4500 0.4500 881,654
May 21, 2026
0.4500 0.4610 0.4300 0.4550 0.4550 637,115
May 20, 2026
0.4394 0.4482 0.4306 0.4482 0.4482 509,519
May 19, 2026
0.4320 0.4568 0.4272 0.4400 0.4400 649,515
May 18, 2026
0.4468 0.4468 0.4254 0.4300 0.4300 792,981
May 15, 2026
0.4798 0.4798 0.4450 0.4590 0.4590 991,291
May 14, 2026
0.4790 0.4878 0.4652 0.4800 0.4800 558,787
May 13, 2026
0.4750 0.4798 0.4652 0.4740 0.4740 394,972
May 12, 2026
0.4774 0.4848 0.4680 0.4802 0.4802 684,241
May 11, 2026
0.4850 0.4896 0.4652 0.4702 0.4702 488,336
May 8, 2026
0.4850 0.4850 0.4740 0.4836 0.4836 300,003
May 7, 2026
0.4994 0.4994 0.4832 0.4850 0.4850 424,470
May 6, 2026
0.5000 0.5000 0.4810 0.4900 0.4900 567,822
May 5, 2026
0.5000 0.5035 0.4874 0.5000 0.5000 539,347
May 4, 2026
0.5180 0.5200 0.4940 0.5000 0.5000 451,258
Apr 30, 2026
0.5000 0.5200 0.4960 0.5150 0.5150 414,296
Apr 29, 2026
0.5300 0.5380 0.4910 0.4988 0.4988 1,628,676
Apr 28, 2026
0.5725 0.5725 0.5505 0.5600 0.5600 138,817
Apr 27, 2026
0.5530 0.5820 0.5530 0.5700 0.5700 359,964
Apr 24, 2026
0.5720 0.5720 0.5500 0.5510 0.5510 169,462
Apr 23, 2026
0.5640 0.5835 0.5490 0.5560 0.5560 598,019
Apr 22, 2026
0.5780 0.5940 0.5500 0.5500 0.5500 679,659
Apr 21, 2026
0.5770 0.5845 0.5410 0.5460 0.5460 371,788
Apr 20, 2026
0.5890 0.5890 0.5525 0.5700 0.5700 435,690
Apr 17, 2026
0.5995 0.6050 0.5755 0.5890 0.5890 573,917
Apr 16, 2026
0.6400 0.6505 0.5855 0.5855 0.5855 2,153,175
Apr 15, 2026
0.5690 0.6075 0.5595 0.5970 0.5970 1,099,100
Apr 14, 2026
0.5535 0.5755 0.5460 0.5580 0.5580 331,945
Apr 13, 2026
0.5740 0.5900 0.5150 0.5585 0.5585 883,094
Apr 10, 2026
0.5800 0.5870 0.5665 0.5740 0.5740 481,850
Apr 9, 2026
0.5590 0.6000 0.5355 0.5895 0.5895 1,223,943
Apr 8, 2026
0.5380 0.5650 0.5250 0.5250 0.5250 512,278
Apr 7, 2026
0.5080 0.5535 0.5055 0.5150 0.5150 445,276
Apr 2, 2026
0.5160 0.5160 0.5010 0.5100 0.5100 81,846
Apr 1, 2026
0.5070 0.5170 0.4910 0.5170 0.5170 536,467
Mar 31, 2026
0.4800 0.4995 0.4505 0.4820 0.4820 422,843
Mar 30, 2026
0.4900 0.5000 0.4700 0.4825 0.4825 238,665
Mar 27, 2026
0.5000 0.5000 0.4850 0.4900 0.4900 213,847
Mar 26, 2026
0.5090 0.5240 0.4940 0.5000 0.5000 358,061
Mar 25, 2026
0.4960 0.5180 0.4835 0.5100 0.5100 683,610
Mar 24, 2026
0.5040 0.5050 0.4800 0.4900 0.4900 209,664
Mar 23, 2026
0.4900 0.5100 0.4605 0.5050 0.5050 435,614
Mar 20, 2026
0.5080 0.5080 0.4700 0.4845 0.4845 558,868
Mar 19, 2026
0.5000 0.5100 0.4900 0.5050 0.5050 472,703
Mar 18, 2026
0.5340 0.5470 0.5110 0.5250 0.5250 503,891
Mar 17, 2026
0.5030 0.5280 0.4815 0.5280 0.5280 479,682
Mar 16, 2026
0.5310 0.5370 0.4910 0.4960 0.4960 641,919
Mar 13, 2026
0.5500 0.5540 0.5270 0.5300 0.5300 403,210
Mar 12, 2026
0.5600 0.5650 0.5500 0.5570 0.5570 116,342
Mar 11, 2026
0.5620 0.5630 0.5400 0.5590 0.5590 385,368
Mar 10, 2026
0.5690 0.5780 0.5480 0.5510 0.5510 256,695
Mar 9, 2026
0.5600 0.5700 0.5350 0.5610 0.5610 420,166
Mar 6, 2026
0.5730 0.5850 0.5610 0.5610 0.5610 178,456
Mar 5, 2026
0.5600 0.5980 0.5600 0.5720 0.5720 742,939
Mar 4, 2026
0.5410 0.5700 0.5310 0.5590 0.5590 270,053
Mar 3, 2026
0.5850 0.5850 0.5500 0.5580 0.5580 460,486
Mar 2, 2026
0.5330 0.5830 0.5200 0.5760 0.5760 537,850
Feb 27, 2026
0.5670 0.5670 0.5490 0.5530 0.5530 234,670
Feb 26, 2026
0.5560 0.5660 0.5450 0.5660 0.5660 281,956
Feb 25, 2026
0.5600 0.5710 0.5430 0.5530 0.5530 273,424
Feb 24, 2026
0.5500 0.5700 0.5400 0.5570 0.5570 440,944
Feb 23, 2026
0.5800 0.5900 0.5500 0.5650 0.5650 618,447
Feb 20, 2026
0.5400 0.5790 0.5320 0.5790 0.5790 991,860
Feb 19, 2026
0.5400 0.5500 0.5100 0.5260 0.5260 827,016
Feb 18, 2026
0.5800 0.5900 0.5350 0.5420 0.5420 794,038
Feb 17, 2026
0.5900 0.5960 0.5650 0.5780 0.5780 387,535
Feb 16, 2026
0.6100 0.6100 0.5860 0.5960 0.5960 297,209
Feb 13, 2026
0.6090 0.6150 0.5890 0.6070 0.6070 425,139
Feb 12, 2026
0.5980 0.6080 0.5850 0.6020 0.6020 504,544
Feb 11, 2026
0.6080 0.6130 0.5820 0.6000 0.6000 642,321
Feb 10, 2026
0.6120 0.6240 0.6080 0.6150 0.6150 221,458
Feb 9, 2026
0.6200 0.6260 0.6100 0.6200 0.6200 210,115
Feb 6, 2026
0.6280 0.6290 0.6050 0.6240 0.6240 369,844
Feb 5, 2026
0.6340 0.6440 0.6150 0.6330 0.6330 297,689
Feb 4, 2026
0.6500 0.6590 0.6250 0.6340 0.6340 442,124
Feb 3, 2026
0.6300 0.6550 0.6300 0.6340 0.6340 269,790
Feb 2, 2026
0.6400 0.6440 0.6240 0.6340 0.6340 113,373
Jan 30, 2026
0.6290 0.6400 0.6180 0.6400 0.6400 191,719
Jan 29, 2026
0.6290 0.6390 0.6200 0.6200 0.6200 285,881
Jan 28, 2026
0.6400 0.6400 0.6160 0.6200 0.6200 316,753
Jan 27, 2026
0.6550 0.6710 0.6270 0.6400 0.6400 1,082,521
Jan 26, 2026
0.6390 0.6390 0.6000 0.6040 0.6040 470,781
Jan 23, 2026
0.6400 0.6490 0.6330 0.6380 0.6380 176,357
Jan 22, 2026
0.6550 0.6590 0.6320 0.6430 0.6430 260,632
Jan 21, 2026
0.6400 0.6500 0.6290 0.6500 0.6500 285,134
Jan 20, 2026
0.6270 0.6500 0.6160 0.6410 0.6410 331,891
Jan 19, 2026
0.6240 0.6350 0.6110 0.6280 0.6280 438,174
Jan 16, 2026
0.6220 0.6650 0.6210 0.6390 0.6390 1,219,220
Jan 15, 2026
0.6570 0.6950 0.6410 0.6820 0.6820 896,934
Jan 14, 2026
0.6270 0.6570 0.6270 0.6540 0.6540 413,047
Jan 13, 2026
0.6400 0.6500 0.6210 0.6300 0.6300 430,548
Jan 12, 2026
0.6370 0.6590 0.6210 0.6480 0.6480 505,672
Jan 9, 2026
0.6470 0.6630 0.6260 0.6420 0.6420 589,359
Jan 8, 2026
0.6600 0.6610 0.6350 0.6450 0.6450 604,181
Jan 7, 2026
0.6750 0.6790 0.6600 0.6650 0.6650 530,324
Jan 6, 2026
0.6900 0.6980 0.6720 0.6790 0.6790 380,143
Jan 5, 2026
0.7030 0.7100 0.6770 0.6850 0.6850 391,270
Jan 2, 2026
0.6760 0.7060 0.6700 0.7000 0.7000 282,610
Dec 31, 2025
0.6700 0.6780 0.6600 0.6760 0.6760 159,205
Dec 30, 2025
0.6880 0.6990 0.6720 0.6800 0.6800 182,622
Dec 29, 2025
0.7000 0.7100 0.6730 0.6870 0.6870 195,991
Dec 24, 2025
0.6790 0.7080 0.6720 0.7020 0.7020 145,704
Dec 23, 2025
0.6610 0.6800 0.6580 0.6790 0.6790 293,406
Dec 22, 2025
0.6810 0.6910 0.6510 0.6700 0.6700 521,184
Dec 19, 2025
0.6810 0.7000 0.6800 0.6810 0.6810 267,415
Dec 18, 2025
0.7100 0.7100 0.6800 0.6810 0.6810 266,949
Dec 17, 2025
0.7050 0.7170 0.7000 0.7020 0.7020 195,761
Dec 16, 2025
0.7100 0.7200 0.7020 0.7100 0.7100 180,244
Dec 15, 2025
0.7220 0.7300 0.7100 0.7100 0.7100 235,053
Dec 12, 2025
0.7320 0.7370 0.7180 0.7300 0.7300 236,416
Dec 11, 2025
0.7250 0.7440 0.7190 0.7350 0.7350 372,697
Dec 10, 2025
0.7390 0.7390 0.7120 0.7180 0.7180 230,365
Dec 9, 2025
0.7270 0.7520 0.7270 0.7270 0.7270 791,346
Dec 8, 2025
0.7200 0.7200 0.7080 0.7180 0.7180 131,766
Dec 5, 2025
0.7060 0.7240 0.7020 0.7080 0.7080 233,251
Dec 4, 2025
0.7220 0.7280 0.7000 0.7100 0.7100 224,401
Dec 3, 2025
0.7200 0.7320 0.7090 0.7200 0.7200 252,006
Dec 2, 2025
0.7100 0.7200 0.6930 0.7040 0.7040 238,757
Dec 1, 2025
0.7300 0.7300 0.7000 0.7030 0.7030 297,210
Nov 28, 2025
0.7220 0.7430 0.7210 0.7300 0.7300 585,332
Nov 27, 2025
0.7020 0.7200 0.7020 0.7040 0.7040 217,491
Nov 26, 2025
0.7150 0.7190 0.6910 0.7000 0.7000 319,319
Nov 25, 2025
0.7260 0.7320 0.7060 0.7180 0.7180 417,116
Nov 24, 2025
0.7410 0.7450 0.7250 0.7340 0.7340 192,122
Nov 21, 2025
0.7400 0.7460 0.7110 0.7410 0.7410 346,446
Nov 20, 2025
0.7720 0.7900 0.7350 0.7350 0.7350 743,749
Nov 19, 2025
0.7450 0.7470 0.7230 0.7320 0.7320 163,857
Nov 18, 2025
0.7390 0.7700 0.7070 0.7420 0.7420 619,946
Nov 17, 2025
0.7240 0.7550 0.7000 0.7390 0.7390 566,271
Nov 14, 2025
0.7210 0.7440 0.6920 0.7240 0.7240 467,782
Nov 13, 2025
0.7380 0.7700 0.7300 0.7350 0.7350 1,235,052
Nov 12, 2025
0.7020 0.7430 0.6830 0.7270 0.7270 613,919
Nov 11, 2025
0.6740 0.7100 0.6740 0.6920 0.6920 300,458
Nov 10, 2025
0.6700 0.7200 0.6600 0.6790 0.6790 987,408
Nov 7, 2025
0.6610 0.6840 0.6190 0.6420 0.6420 1,265,632
Nov 6, 2025
0.7300 0.7400 0.6900 0.6990 0.6990 571,251
Nov 5, 2025
0.7100 0.7190 0.6980 0.7100 0.7100 404,972
Nov 4, 2025
0.7240 0.7260 0.7030 0.7190 0.7190 660,615
Nov 3, 2025
0.7260 0.7670 0.7200 0.7340 0.7340 723,920
Oct 31, 2025
0.7650 0.7700 0.7210 0.7260 0.7260 716,299
Oct 30, 2025
0.7660 0.7780 0.7580 0.7600 0.7600 271,735
Oct 29, 2025
0.7900 0.8030 0.7600 0.7670 0.7670 1,165,848
Oct 28, 2025
0.7710 0.8200 0.7650 0.8050 0.8050 565,323
Oct 27, 2025
0.7900 0.8000 0.7740 0.7760 0.7760 386,513
Oct 24, 2025
0.8150 0.8240 0.7740 0.7880 0.7880 631,345
Oct 23, 2025
0.8160 0.8300 0.8060 0.8160 0.8160 362,922
Oct 22, 2025
0.8220 0.8840 0.7950 0.8160 0.8160 2,426,683
Oct 21, 2025
0.7800 0.8340 0.7560 0.7820 0.7820 1,341,001
Oct 20, 2025
0.7700 0.7950 0.7500 0.7560 0.7560 969,767
Oct 17, 2025
0.7900 0.7900 0.7560 0.7700 0.7700 658,919
Oct 16, 2025
0.7930 0.8140 0.7600 0.7900 0.7900 1,042,848
Oct 15, 2025
0.8250 0.8460 0.7860 0.8040 0.8040 758,829
Oct 14, 2025
0.8140 0.8400 0.7860 0.8090 0.8090 853,570
Oct 13, 2025
0.8390 0.8580 0.8050 0.8110 0.8110 750,299
Oct 10, 2025
0.8870 0.8890 0.8400 0.8430 0.8430 1,435,654
Oct 9, 2025
0.9460 0.9500 0.8830 0.8970 0.8970 1,709,577
Oct 8, 2025
0.9400 0.9750 0.8880 0.9340 0.9340 2,765,827
Oct 7, 2025
0.8800 0.9290 0.8670 0.9000 0.9000 1,572,194
Oct 6, 2025
0.9290 0.9540 0.8600 0.8770 0.8770 3,046,512
Oct 3, 2025
0.9300 0.9620 0.8650 0.9100 0.9100 2,932,218
Oct 2, 2025
0.8880 0.9400 0.8800 0.9250 0.9250 3,534,198
Oct 1, 2025
0.8400 0.8850 0.8170 0.8700 0.8700 2,461,898
Sep 30, 2025
0.7840 0.8180 0.7800 0.8140 0.8140 1,122,093
Sep 29, 2025
0.7890 0.8120 0.7720 0.7720 0.7720 1,433,695
Sep 26, 2025
0.7900 0.7950 0.7500 0.7740 0.7740 539,497
Sep 25, 2025
0.7430 0.7920 0.7390 0.7880 0.7880 914,756
Sep 24, 2025
0.7500 0.7640 0.7250 0.7420 0.7420 536,030
Sep 23, 2025
0.7430 0.7730 0.7200 0.7460 0.7460 1,038,895
Sep 22, 2025
0.7400 0.7420 0.7150 0.7200 0.7200 514,501
Sep 19, 2025
0.7280 0.7540 0.7150 0.7210 0.7210 563,167
Sep 18, 2025
0.7110 0.7480 0.6750 0.7270 0.7270 2,082,151
Sep 17, 2025
0.8080 0.8170 0.7930 0.7930 0.7930 549,577
Sep 16, 2025
0.8200 0.8480 0.7840 0.7930 0.7930 1,672,905
Sep 15, 2025
0.7630 0.8240 0.7600 0.8120 0.8120 1,964,050
Sep 12, 2025
0.7470 0.7760 0.7380 0.7590 0.7590 546,066
Sep 11, 2025
0.7390 0.7560 0.7290 0.7410 0.7410 423,657
Sep 10, 2025
0.7130 0.7760 0.7000 0.7520 0.7520 1,268,354
Sep 9, 2025
0.6950 0.7190 0.6850 0.7130 0.7130 365,446
Sep 8, 2025
0.6840 0.6960 0.6710 0.6900 0.6900 504,383

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: