Delta Electronics (Thailand) Public Company Limited (FRA:DLS)
Germany · Delayed Price · Currency is EUR 6.45
-0.30 (-4.44%)
At close: Aug 25, 2026
FRA:DLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 145 |
| Aug 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Aug 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Aug 17, 2026 | 6.95 | 7.40 | 6.95 | 7.30 | 7.30 | 6.57% | 2,226 |
| Aug 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 11, 2026 | 6.90 | 7.25 | 6.75 | 6.75 | 6.75 | -4.26% | 873 |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.02% | 700 |
| Aug 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Aug 5, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 7.52% | 1,446 |
| Aug 4, 2026 | 6.75 | 7.10 | 6.65 | 6.65 | 6.65 | -2.21% | 8,003 |
| Aug 3, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | 150 |
| Jul 31, 2026 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 4,353 |
| Jul 30, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | -3.45% | 1,550 |
| Jul 29, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 2,131 |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Jul 23, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | -1.85% | 2,500 |
| Jul 22, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | 1.25% | 500 |
| Jul 21, 2026 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 6.67% | 1,230 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | 500 |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 120 |
| Jul 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 14, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -6.06% | 600 |
| Jul 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 2,465 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | 9 |
| Jul 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jul 6, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -4.76% | 400 |
| Jul 3, 2026 | 7.95 | 8.40 | 7.95 | 8.40 | 8.40 | 1.20% | 3,630 |
| Jul 2, 2026 | 7.95 | 8.30 | 7.85 | 8.30 | 8.30 | -3.49% | 2,060 |
| Jul 1, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.24% | 20,000 |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 29, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | 340 |
| Jun 26, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | -2.42% | 30 |
| Jun 25, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 0.61% | 425 |
| Jun 24, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 2.50% | 713 |
| Jun 23, 2026 | 8.30 | 8.60 | 8.00 | 8.00 | 8.00 | -9.60% | 3,335 |
| Jun 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | 130 |
| Jun 19, 2026 | 8.50 | 8.75 | 8.45 | 8.45 | 8.45 | -4.52% | 6,500 |
| Jun 18, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 30,745 |
| Jun 17, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -1.66% | 24,524 |
| Jun 16, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 0.56% | 51,000 |