Delta Electronics (Thailand) Public Company Limited (FRA:DLS)
Germany · Delayed Price · Currency is EUR 8.85
-0.50 (-5.35%)
At close: Jun 5, 2026
FRA:DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 8.80 | 8.80 | 8.40 | 8.80 | 8.80 | -2.22% | 7,900 |
| May 25, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 600 |
| May 22, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 4.71% | 1,353 |
| May 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| May 20, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 3.07% | 781 |
| May 19, 2026 | 8.10 | 8.45 | 8.10 | 8.15 | 8.15 | -1.21% | 900 |
| May 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 400 |
| May 15, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -4.00% | 6,681 |
| May 14, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 4.79% | 1,244 |
| May 13, 2026 | 8.20 | 8.65 | 8.20 | 8.35 | 8.35 | 5.70% | 3,550 |
| May 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | 2,138 |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 95 |
| May 8, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | 1,000 |
| May 7, 2026 | 8.35 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 1,504 |
| May 6, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 7.69% | 2,303 |
| May 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| May 4, 2026 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -1.23% | 1,850 |
| Apr 30, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 0.62% | 22,451 |
| Apr 29, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | - | 3,502 |
| Apr 28, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - | 308 |
| Apr 27, 2026 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 8.78% | 6,757 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Apr 22, 2026 | 7.90 | 8.05 | 7.85 | 8.05 | 8.05 | -0.62% | 2,099 |
| Apr 21, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | -2.41% | 2,155 |
| Apr 20, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 3.11% | 436 |
| Apr 17, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | -3.01% | 1,457 |
| Apr 16, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | -5.14% | 1,532 |
| Apr 15, 2026 | 8.30 | 8.75 | 8.30 | 8.75 | 8.75 | 1.16% | 5,260 |
| Apr 14, 2026 | 8.30 | 8.90 | 8.30 | 8.65 | 8.65 | 6.79% | 3,653 |
| Apr 13, 2026 | 7.90 | 8.15 | 7.90 | 8.10 | 8.10 | -2.41% | 2,650 |
| Apr 10, 2026 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 5.73% | 8,310 |
| Apr 9, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 7.53% | 2,130 |
| Apr 8, 2026 | 7.45 | 7.50 | 7.30 | 7.30 | 7.30 | 2.82% | 1,529 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 1,000 |
| Apr 2, 2026 | 7.05 | 7.35 | 7.05 | 7.05 | 7.05 | -1.40% | 3,141 |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | 100 |
| Mar 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 26, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | -3.33% | 1,797 |
| Mar 25, 2026 | 7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 5.63% | 6,627 |