DLSI (EPA:ALDLS)
France flag France · Delayed Price · Currency is EUR
11.60
-0.10 (-0.85%)
Sep 4, 2025, 1:57 PM CET

DLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202511.7011.7011.7011.7011.70-26
Sep 2, 202511.8011.8011.7011.7011.70-0.85%51
Sep 1, 202512.0012.0011.5011.8011.80-1.67%416
Aug 29, 202512.0012.0011.8012.0012.00-157
Aug 28, 202512.0012.0011.9012.0012.00-151
Aug 27, 202512.1012.1012.0012.0012.00-0.83%31
Aug 26, 202512.0012.1012.0012.1012.100.83%293
Aug 25, 202512.1012.1012.0012.0012.00-0.83%75
Aug 22, 202512.1012.1012.1012.1012.10-1
Aug 21, 202512.0012.1011.9012.1012.100.83%384
Aug 20, 202512.0012.1012.0012.0012.00-36
Aug 19, 202512.0012.0011.8012.0012.00-641
Aug 18, 202512.0012.0011.7012.0012.00-1,096
Aug 15, 202512.0012.0012.0012.0012.00--
Aug 14, 202512.0012.0011.8012.0012.00-757
Aug 13, 202511.9012.0011.9012.0012.001.69%1,060
Aug 12, 202511.8011.8011.8011.8011.800.85%56
Aug 11, 202511.6011.7011.5011.7011.701.74%1,906
Aug 8, 202511.4011.5011.4011.5011.500.88%1,655
Aug 7, 202511.3011.4011.3011.4011.400.88%285
Aug 6, 202511.3011.3011.3011.3011.30--
Aug 5, 202511.3011.3011.3011.3011.30--
Aug 4, 202511.3011.3011.0011.3011.300.89%436
Aug 1, 202511.3011.3011.2011.2011.20-1.75%377
Jul 31, 202511.4011.4011.4011.4011.40-263
Jul 30, 202511.2011.4011.2011.4011.400.88%20
Jul 29, 202511.3011.3011.0011.3011.30-0.88%205
Jul 28, 202511.4011.4011.4011.4011.400.88%90
Jul 25, 202511.4011.4011.3011.3011.30-0.88%195
Jul 24, 202511.3011.4011.3011.4011.400.88%31
Jul 23, 202511.3011.3011.2011.3011.30-171
Jul 22, 202511.2011.3011.2011.3011.300.89%215
Jul 21, 202511.2011.3011.2011.2011.20-1.75%144
Jul 18, 202511.5011.5011.4011.4011.40-0.87%274
Jul 17, 202511.4011.5011.4011.5011.500.88%26
Jul 16, 202511.4011.4011.4011.4011.40-418
Jul 15, 202511.4011.4011.3011.4011.40-738
Jul 14, 202511.4011.4011.4011.4011.40-171
Jul 11, 202511.3011.4011.3011.4011.400.88%230
Jul 10, 202511.2011.3011.2011.3011.300.89%221
Jul 9, 202511.2011.4011.2011.2011.20-273
Jul 8, 202511.2011.2011.2011.2011.20-219
Jul 7, 202511.4011.5011.2011.2011.20-1.75%1,696
Jul 4, 202511.3011.9011.0011.4011.400.88%4,283
Jul 3, 202511.1011.3011.0011.3011.301.80%476
Jul 2, 202510.9011.1010.9011.1011.101.83%331
Jul 1, 202510.6010.9010.6010.9010.90-0.91%779
Jun 30, 202511.1011.1011.0011.0010.601.85%46
Jun 27, 202511.1011.1010.8010.8010.41-2.70%356
Jun 26, 202511.2011.2011.1011.1010.70-0.89%234