DLSI (EPA:ALDLS)
France · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
Oct 2, 2026, 12:02 PM CET
DLSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 41 |
| Oct 1, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 81 |
| Sep 30, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 42 |
| Sep 29, 2026 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 159 |
| Sep 28, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 41 |
| Sep 25, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 227 |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 575 |
| Sep 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,022 |
| Sep 22, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 293 |
| Sep 21, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 225 |
| Sep 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Sep 17, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 3,460 |
| Sep 16, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | - | 1,121 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 41 |
| Sep 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Sep 9, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 198 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 86 |
| Sep 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Sep 4, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 61 |
| Sep 3, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 211 |
| Sep 2, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 209 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 10 |
| Aug 31, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 198 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 81 |
| Aug 27, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 101 |
| Aug 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 178 |
| Aug 25, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 74 |
| Aug 24, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 91 |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 5 |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 14, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 107 |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 2 |
| Aug 10, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 78 |
| Aug 7, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 65 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 30 |
| Aug 4, 2026 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | - | 122 |
| Aug 3, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 32 |
| Jul 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Jul 30, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 60 |
| Jul 29, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 108 |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12 |
| Jul 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |