DLH Holdings Corp. (FRA:TS8A)
Germany · Delayed Price · Currency is EUR 4.920
-0.180 (-3.53%)
Last updated: Jan 29, 2026, 8:04 AM CET
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Jan 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jan 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jan 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jan 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jan 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Jan 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jan 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Jan 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.29% | - |
| Jan 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jan 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jan 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jan 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jan 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jan 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Dec 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Dec 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Dec 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Dec 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Dec 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Dec 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Dec 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Dec 16, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | -0.83% | 205 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Dec 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.20% | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Dec 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Nov 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |