DLSI (EPA:ALDLS)
France · Delayed Price · Currency is EUR 9.65
+0.45 (4.89%)
May 14, 2026, 5:17 PM CET
DLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| May 12, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 6 |
| May 11, 2026 | 9.00 | 9.10 | 8.70 | 9.10 | 9.10 | 1.11% | 808 |
| May 8, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.74% | 691 |
| May 7, 2026 | 9.50 | 9.50 | 8.95 | 9.35 | 9.35 | -1.58% | 654 |
| May 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| May 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 105 |
| May 4, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 54 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 28, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 26 |
| Apr 27, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | - | 41 |
| Apr 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 67 |
| Apr 23, 2026 | 9.00 | 9.20 | 8.80 | 9.20 | 9.20 | 2.22% | 408 |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 803 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | - | 279 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 276 |
| Apr 15, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 176 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6 |
| Apr 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Apr 10, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 150 |
| Apr 9, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 275 |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 678 |
| Apr 7, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 358 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 201 |
| Apr 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Mar 31, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 266 |
| Mar 30, 2026 | 8.85 | 8.85 | 8.50 | 8.60 | 8.60 | -2.82% | 553 |
| Mar 27, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 18 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Mar 25, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - | 239 |
| Mar 24, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -0.56% | 56 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 366 |
| Mar 20, 2026 | 9.60 | 9.90 | 8.70 | 9.00 | 9.00 | -10.00% | 2,085 |
| Mar 19, 2026 | 10.30 | 10.30 | 9.70 | 10.00 | 10.00 | -2.91% | 1,108 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Mar 16, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 510 |
| Mar 13, 2026 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | - | 186 |
| Mar 12, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 153 |
| Mar 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | -4.67% | 523 |
| Mar 6, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 41 |
| Mar 5, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 75 |
| Mar 4, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 159 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 76 |
| Mar 2, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 77 |