DLSI (EPA:ALDLS)
France · Delayed Price · Currency is EUR 10.70
-0.10 (-0.93%)
Aug 21, 2026, 5:07 PM CET
DLSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 302 |
| Jul 23, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 376 |
| Jul 22, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 22 |
| Jul 21, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 730 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jul 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jul 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 26 |
| Jul 14, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 147 |
| Jul 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jul 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 87 |
| Jul 9, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 121 |
| Jul 8, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 114 |
| Jul 7, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 126 |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Jul 3, 2026 | 9.65 | 10.40 | 9.65 | 10.40 | 10.40 | -2.80% | 1,469 |
| Jul 2, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 15 |
| Jul 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jun 30, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 7 |
| Jun 29, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 3 |
| Jun 26, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 7 |
| Jun 25, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 259 |
| Jun 24, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 102 |
| Jun 23, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 2,657 |
| Jun 22, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 326 |
| Jun 19, 2026 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 5.70% | 644 |
| Jun 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 1 |
| Jun 17, 2026 | 9.70 | 9.70 | 9.40 | 9.65 | 9.65 | -0.52% | 510 |
| Jun 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1 |
| Jun 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 10 |