DLH Holdings Corp. (FRA:TS8A)
Germany · Delayed Price · Currency is EUR 4.600
-0.120 (-2.54%)
At close: Jul 21, 2026
FRA:TS8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Jul 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.29% | - |
| Jul 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jul 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Jul 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Jul 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Jul 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Jul 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Jul 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jul 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Jul 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Jul 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Jun 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jun 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jun 26, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -5.44% | 631 |
| Jun 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Jun 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jun 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Jun 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jun 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Jun 11, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 3.38% | 500 |
| Jun 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jun 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Jun 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| May 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| May 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| May 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| May 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| May 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| May 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| May 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| May 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| May 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| May 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| May 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| May 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| May 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |