Dolfines S.A. | Small-cap | Energy

Dolfines S.A Historical Price Chart

Dolfines S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 22, 2025€1.890.00%€1.89€1.89€1.891.3K
Sep 19, 2025€1.89+3.28%€1.79€1.89€1.79673
Sep 18, 2025€1.83-2.66%€1.89€1.89€1.803.6K
Sep 17, 2025€1.88+5.03%€1.78€1.89€1.78521
Sep 16, 2025€1.79+0.56%€1.79€1.79€1.796
Sep 15, 2025€1.78-0.56%€1.95€1.95€1.785.4K
Sep 12, 2025€1.79+0.56%€1.78€1.88€1.782.4K
Sep 11, 2025€1.780.00%€1.84€1.84€1.781.0K
Sep 10, 2025€1.78+0.56%€1.78€1.78€1.781.3K
Sep 9, 2025€1.770.00%€1.75€1.92€1.752.0K
Sep 8, 2025€1.77-6.84%€1.90€1.91€1.7121.5K
Sep 5, 2025€1.90+2.15%€1.99€1.99€1.903.9K
Sep 4, 2025€1.86-4.62%€1.90€2.00€1.852.9K
Sep 3, 2025€1.95-2.01%€1.90€1.97€1.892.9K
Sep 2, 2025€1.99-2.93%€1.90€1.99€1.901.7K
Sep 1, 2025€2.05+1.49%€2.00€2.07€1.888.2K
Aug 29, 2025€2.02+3.59%€1.90€2.06€1.8812.0K
Aug 28, 2025€1.95+3.72%€1.96€1.96€1.90290
Aug 27, 2025€1.88+1.62%€1.86€1.96€1.823.0K
Aug 26, 2025€1.85-6.09%€1.94€1.96€1.822.5K
Aug 25, 2025€1.97+2.60%€2.07€2.07€1.809.8K
Aug 22, 2025€1.92-3.03%€2.01€2.01€1.921.4K
Aug 21, 2025€1.98-1.98%€1.98€1.98€1.98200
Aug 20, 2025€2.02-1.46%€2.04€2.10€1.953.2K
Aug 19, 2025€2.05+6.77%€1.92€2.09€1.925.9K
Aug 18, 2025€1.92-6.80%€2.02€2.20€1.9216.0K
Aug 15, 2025€2.06-4.19%€2.10€2.17€2.0617.1K
Aug 14, 2025€2.15+9.69%€1.90€2.25€1.9059.6K
Aug 13, 2025€1.96+0.51%€1.96€1.96€1.96250
Aug 12, 2025€1.95-1.52%€2.00€2.00€1.865.9K
Aug 11, 2025€1.98+8.79%€1.90€2.00€1.8510.9K
Aug 8, 2025€1.82-2.15%€1.89€1.89€1.822.6K
Aug 7, 2025€1.86+0.54%€1.86€1.95€1.861.2K
Aug 6, 2025€1.85-2.63%€1.90€1.98€1.858.4K
Aug 5, 2025€1.90+4.40%€1.75€1.90€1.757.7K
Aug 4, 2025€1.82+4.00%€1.80€1.82€1.80204
Aug 1, 2025€1.750.00%€1.84€1.84€1.75592
Jul 31, 2025€1.75-6.91%€1.84€1.84€1.752.5K
Jul 30, 2025€1.88+9.30%€1.77€1.90€1.771.6K
Jul 29, 2025€1.72+1.18%€1.70€1.80€1.7011.8K
Jul 28, 2025€1.70-10.99%€1.95€1.95€1.6620.9K
Jul 25, 2025€1.91-4.02%€1.99€1.99€1.857.3K
Jul 24, 2025€1.99+2.05%€1.95€1.99€1.903.4K
Jul 23, 2025€1.95+3.72%€2.00€2.00€1.884.8K
Jul 22, 2025€1.88+0.53%€1.90€2.02€1.873.5K
Jul 21, 2025€1.87-6.50%€1.94€2.10€1.8729.1K
Jul 18, 2025€2.00-0.99%€2.00€2.02€1.95420
Jul 17, 2025€2.02+1.00%€2.00€2.05€1.953.4K
Jul 16, 2025€2.00+1.52%€2.04€2.04€1.92100
Jul 15, 2025€1.97+3.68%€1.95€2.05€1.852.6K
Jul 14, 2025€1.90-7.77%€2.02€2.15€1.8419.2K
Jul 11, 2025€2.06-0.48%€1.97€2.06€1.969.3K
Jul 10, 2025€2.07-3.72%€2.10€2.15€2.037.3K
Jul 9, 2025€2.15-2.27%€2.17€2.17€2.081.8K
Jul 8, 2025€2.20-3.51%€2.18€2.20€2.123.2K
Jul 7, 2025€2.28-8.06%€2.30€2.47€2.1034.8K
Jul 4, 2025€2.48-1.20%€2.30€2.49€2.308.2K
Jul 3, 2025€2.51+0.40%€2.54€2.54€2.3012.4K
Jul 2, 2025€2.50+4.17%€2.30€2.55€2.3019.4K
Jul 1, 2025€2.40+1.69%€2.25€2.55€2.2222.7K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€1.890.00%€1.89€1.89€1.891.3K
Sep 15, 2025€1.89+5.59%€1.95€1.95€1.7810.2K
Sep 8, 2025€1.79-5.79%€1.90€1.92€1.7128.2K
Sep 1, 2025€1.90-5.94%€2.00€2.07€1.8519.6K
Aug 25, 2025€2.02+5.21%€2.07€2.07€1.8027.6K
Aug 18, 2025€1.92-6.80%€2.02€2.20€1.9226.6K
Aug 11, 2025€2.06+13.19%€1.90€2.25€1.8593.7K
Aug 4, 2025€1.82+4.00%€1.80€1.98€1.7520.1K
Jul 28, 2025€1.75-8.38%€1.95€1.95€1.6637.3K
Jul 21, 2025€1.91-4.50%€1.94€2.10€1.8548.1K
Jul 14, 2025€2.00-2.91%€2.02€2.15€1.8425.8K
Jul 7, 2025€2.06-16.94%€2.30€2.47€1.9656.5K
Jun 30, 2025€2.48+5.08%€2.39€2.55€2.2068.9K
Jun 23, 2025€2.36+4.89%€2.33€2.43€2.1017.1K
Jun 16, 2025€2.25-2.17%€2.33€2.42€2.1623.2K
Jun 9, 2025€2.30-10.16%€2.56€2.68€1.9380.9K
Jun 2, 2025€2.56-3.40%€2.76€2.89€2.5564.8K
May 26, 2025€2.65-2.93%€2.78€3.07€2.6574.2K
May 19, 2025€2.73+5.00%€2.61€2.80€2.6118.0K
May 12, 2025€2.60-4.76%€2.81€2.93€2.5729.4K
May 5, 2025€2.73-5.54%€2.98€3.00€2.7324.2K
Apr 28, 2025€2.89-2.69%€2.96€3.15€2.5867.8K
Apr 21, 2025€2.97+4.95%€2.78€3.20€2.7822.5K
Apr 14, 2025€2.83-3.41%€2.99€2.99€2.667.3K
Apr 7, 2025€2.93-1.01%€2.90€3.01€2.6619.9K
Mar 31, 2025€2.96-1.33%€3.00€3.24€2.7391.6K
Mar 24, 2025€3.00+8.30%€2.77€3.20€2.6673.6K
Mar 17, 2025€2.77+1.47%€2.80€2.87€2.6038.6K
Mar 10, 2025€2.73-14.95%€3.38€3.59€2.59235.4K
Mar 3, 2025€3.21+23.46%€2.75€3.58€2.14175.5K
Feb 24, 2025€2.60-5.45%€2.93€3.21€2.5387.9K
Feb 17, 2025€2.75-13.79%€3.45€3.50€2.7093.0K
Feb 10, 2025€3.19-3.63%€3.31€3.59€2.70148.1K
Feb 3, 2025€3.31-6.76%€3.55€3.58€3.2224.4K
Jan 27, 2025€3.55+4.11%€3.41€4.06€3.41165.6K
Jan 20, 2025€3.41+11.44%€3.32€4.50€3.09254.4K
Jan 13, 2025€3.06+20.00%€2.50€3.49€2.26105.7K
Jan 6, 2025€2.55+70.00%€1.50€2.80€1.50119.3K
Dec 30, 2024€1.500.00%€1.44€1.50€1.4116.9K
Dec 23, 2024€1.500.00%€1.41€1.66€1.412.1K
Dec 16, 2024€1.50-10.71%€1.68€1.72€1.4510.4K
Dec 9, 2024€1.68+11.26%€1.60€1.75€1.528.6K
Dec 2, 2024€1.51-19.68%€1.88€1.88€1.518.3K
Nov 25, 2024€1.88-18.26%€2.39€2.39€1.8154.4K
Nov 18, 2024€2.30+0.88%€2.28€2.86€2.2511.9K
Nov 11, 2024€2.28-5.79%€2.41€2.41€1.9512.2K
Nov 4, 2024€2.42-19.33%€2.50€3.00€1.9015.4K
Oct 28, 2024€3.000.00%€2.50€3.50€2.0025.2K
Oct 21, 2024€3.000.00%€3.00€3.00€2.0011.4K
Oct 14, 2024€3.000.00%€3.00€3.00€2.5012.5K
Oct 7, 2024€3.00+20.00%€3.00€5.50€2.5072.6K
Sep 30, 2024€2.50-16.67%€2.50€3.00€2.501.8K
Sep 23, 2024€3.000.00%€2.50€3.00€2.503.5K
Sep 16, 2024€3.000.00%€3.00€3.50€2.509.0K
Sep 9, 2024€3.00-14.29%€3.00€3.50€3.005.4K
Sep 2, 2024€3.500.00%€3.50€3.50€3.003.6K
Aug 26, 2024€3.500.00%€3.00€3.50€3.009.4K
Aug 19, 2024€3.50-12.50%€4.00€4.00€3.0023.3K
Aug 12, 2024€4.000.00%€4.00€5.00€3.5026.6K
Aug 5, 2024€4.00-11.11%€4.50€5.00€4.009.4K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€1.89-6.44%€2.00€2.07€1.7159.2K
Aug 1, 2025€2.02+15.43%€1.84€2.25€1.75168.7K
Jul 1, 2025€1.75-25.85%€2.25€2.55€1.66229.8K
Jun 1, 2025€2.36-10.94%€2.76€2.89€1.93192.2K
May 1, 2025€2.65-8.93%€2.98€3.07€2.57150.8K
Apr 1, 2025€2.91-6.43%€2.95€3.20€2.58176.3K
Mar 1, 2025€3.11+19.62%€2.75€3.59€2.14551.0K
Feb 1, 2025€2.60-26.76%€3.55€3.59€2.53353.4K
Jan 1, 2025€3.55+136.67%€1.43€4.50€1.43657.3K
Dec 1, 2024€1.50-20.21%€1.88€1.88€1.4134.1K
Nov 1, 2024€1.88-37.33%€3.00€3.00€1.81103.4K
Oct 1, 2024€3.00+20.00%€3.00€5.50€2.00113.5K
Sep 1, 2024€2.50-28.57%€3.50€3.50€2.5021.7K
Aug 1, 2024€3.50-30.00%€5.00€5.00€3.0069.9K
Jul 1, 2024€5.000.00%€5.00€5.50€4.0035.2K
Jun 1, 2024€5.000.00%€5.00€7.50€4.50132.2K
May 1, 2024€5.00+42.86%€3.50€8.50€3.00181.0K
Apr 1, 2024€3.50-12.50%€3.50€4.00€3.0024.4K
Mar 1, 2024€4.00+14.29%€3.50€4.50€3.5041.7K
Feb 1, 2024€3.50+40.00%€3.00€6.00€2.00218.5K
Jan 1, 2024€2.500.00%€2.50€6.00€1.50112.5K
Dec 1, 2023€2.50+25.00%€2.00€2.50€1.5016.4K
Nov 1, 2023€2.00-20.00%€1.50€2.50€1.5045.7K
Oct 1, 2023€2.500.00%€2.50€3.50€1.5063.0K
Sep 1, 2023€2.500.00%€2.50€3.00€2.0069.5K
Aug 1, 2023€2.50+400.00%€1.00€3.00€0.50185.8K
Jul 1, 2023€0.50-92.31%€7.00€7.00€0.50360.2K
Jun 1, 2023€6.50-76.79%€28.00€37.50€6.0092.9K
May 1, 2023€28.00+14.29%€24.50€35.50€22.0047.6K
Apr 1, 2023€24.50+2.08%€26.00€34.00€21.0087.4K
Mar 1, 2023€24.00-37.66%€37.50€40.50€13.50196.2K
Feb 1, 2023€38.50-36.36%€62.50€134.50€26.0094.1K
Jan 1, 2023€60.50+72.86%€37.00€90.00€32.5096.5K
Dec 1, 2022€35.00-41.67%€58.50€62.00€24.0079.1K
Nov 1, 2022€60.00-47.83%€105.00€147.00€54.50111.9K
Oct 1, 2022€115.00-60.00%€295.00€369.50€107.0037.8K
Sep 1, 2022€287.50-51.76%€637.00€735.00€200.5085.5K
Aug 1, 2022€596.00+13.74%€549.00€1,400.00€250.0016.2K
Jul 1, 2022€524.00-68.24%€1,650.00€1,675.00€420.001.0K
Jun 1, 2022€1,650.00+18.07%€1,327.50€1,907.50€1,225.00469
May 1, 2022€1,397.50-34.62%€1,800.00€1,897.50€1,075.00539
Apr 1, 2022€2,137.50-1.25%€2,100.00€3,700.00€1,772.502.4K
Mar 1, 2022€2,164.50+25.48%€1,725.00€2,600.00€1,400.00508
Feb 1, 2022€1,725.00-9.21%€1,932.50€2,000.00€1,420.00167
Jan 1, 2022€1,900.00+11.76%€1,690.00€2,200.00€1,620.00701
Dec 1, 2021€1,700.00+26.63%€1,460.00€1,900.00€1,350.00503
Nov 1, 2021€1,342.50-38.68%€2,130.00€2,150.00€1,325.00395
Oct 1, 2021€2,189.50-2.36%€2,200.00€2,475.00€2,051.00307
Sep 1, 2021€2,242.50+1.93%€2,200.00€2,585.00€2,150.00358
Aug 1, 2021€2,200.00-7.95%€2,500.00€2,750.00€1,950.00479
Jul 1, 2021€2,390.00-17.30%€2,880.00€3,305.00€1,832.501.9K
Jun 1, 2021€2,890.00-0.69%€2,920.00€3,605.00€2,840.00666
May 1, 2021€2,910.00-3.00%€3,000.00€3,335.00€2,585.001.1K
Apr 1, 2021€3,000.00-32.20%€4,450.00€4,450.00€2,815.001.1K
Mar 1, 2021€4,425.00-7.09%€4,612.50€5,100.00€4,275.00811
Feb 1, 2021€4,762.50+0.26%€4,737.50€5,750.00€4,250.002.0K
Jan 1, 2021€4,750.00-37.50%€7,650.00€8,000.00€4,600.003.6K
Dec 1, 2020€7,600.00+193.72%€2,587.50€8,550.00€2,587.504.2K
Nov 1, 2020€2,587.500.00%€2,587.50€2,587.50€2,587.50N/A
Oct 1, 2020€2,587.50+5.61%€2,450.00€3,237.50€2,000.00868
DateCloseChange %OpenHighLowVolume
2025€1.89+26.00%€1.43€4.50€1.432.5M
2024€1.50-40.00%€2.50€8.50€1.411.1M
2023€2.50-92.86%€37.00€134.50€0.501.4M
2022€35.00-97.94%€1,690.00€3,700.00€24.00336.3K
2021€1,700.00-77.63%€7,650.00€8,000.00€1,325.0013.2K
2020€7,600.00+255.14%€2,245.00€8,550.00€325.0020.7K
2019€2,140.00+4.39%€2,050.00€3,600.00€1,700.004.6K
2018€2,050.00-61.86%€5,400.00€5,500.00€1,700.002.1K
2017€5,375.00+138.89%€2,275.00€5,375.00€2,200.00423
2016€2,250.00-45.45%€4,375.00€5,575.00€2,250.00191
2015€4,125.00+11.49%€3,525.00€5,375.00€3,275.00196
2014€3,700.00-15.43%€4,625.00€5,500.00€3,300.0039
2013€4,375.00-20.45%€6,100.00€6,500.00€4,125.00309
2012€5,500.00+70.54%€3,200.00€5,875.00€2,075.0041
2011€3,225.00-43.91%€5,750.00€7,475.00€2,525.007
2010€5,750.00-37.16%€9,175.00€9,350.00€5,500.0022
2009€9,150.00+51.87%€7,200.00€15,500.00€7,200.0067
2008€6,025.00-82.79%€32,500.00€33,750.00€6,025.0073
2007€35,000.000.00%€38,125.00€45,625.00€30,000.001.7K

How Dolfines S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Dolfines S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Dolfines S.A-37.00%-99.34%-99.92%-99.96%-99.97%-99.99%
CGG SA60.60%7,906.67%11,020.37%140.87%-55.56%-55.56%
Technip Energies82.28%269.44%236.37%236.37%236.37%236.37%
Gaztransport Et22.58%40.47%96.00%232.06%237.42%237.42%
Viridian60.60%-19.91%11.12%-97.69%-21.51%-21.51%
TotalEnergies SE-15.42%12.73%86.85%29.84%37.83%-5.02%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Dolfines S.A Investment Returns

Long-Term Investment Performance Analysis

Dolfines S.A stock price in Sep 2015 was €4,375.00, A €1,000.00 lump sum investment in Dolfines S.A made 10 years ago would be worth approximately €0.43 today, representing a negative return of -99.96%. This translates to an annualized return (CAGR) of -53.90%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €0.43
Total Return -99.96%
Annual Return (CAGR) -53.90%
Shares Owned 0.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Dolfines S.A has delivered a total return of -37.0%.

  • 52-Week High reached EUR5.50 on October 9, 2024.
  • 52-Week Low touched EUR1.41 on December 23, 2024.
  • Current Price trading at EUR1.89 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Dolfines S.A (aldol) would have grown to approximately EUR8.00 as of September 24, 2025, representing a total return of -99.9%.

This represents a compound annual growth rate (CAGR) of -76.0% over the 5-year period.

Dolfines S.A (aldol) has delivered an annualized return of -54.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Dolfines S.A would have grown to EUR4.00 over this 10-year period.

This performance should be compared against other companies in the Energy sector to understand relative performance.

Dolfines S.A (aldol) has achieved its strongest performance over the 12 months period, delivering a total return of -37.0%.

Dolfines S.A (aldol) shows the following performance across different time periods:

Negative Returns: 12 months (-37.0%), 3 years (-99.3%), 5 years (-99.9%), 10 years (-100.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.