Delta Electronics (Thailand) Public Company Limited (FRA:DLS)
Germany · Delayed Price · Currency is EUR 7.15
+0.50 (7.52%)
At close: Aug 5, 2026
FRA:DLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | 57,150 |
| Jun 12, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 1.69% | 44,102 |
| Jun 11, 2026 | 8.80 | 9.05 | 8.70 | 8.85 | 8.85 | 4.12% | 101,900 |
| Jun 10, 2026 | 8.85 | 9.00 | 8.50 | 8.50 | 8.50 | -3.95% | 33,029 |
| Jun 9, 2026 | 9.20 | 9.30 | 8.85 | 8.85 | 8.85 | -0.56% | 72,120 |
| Jun 8, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 6,203 |
| Jun 5, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -5.35% | 2,125 |
| Jun 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Jun 3, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 3.23% | 500 |
| Jun 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jun 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | 3,151 |
| May 29, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 3.31% | 6,900 |
| May 28, 2026 | 8.75 | 9.15 | 8.75 | 9.05 | 9.05 | -1.09% | 3,550 |
| May 27, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 3.98% | 9,475 |