DLSI (EPA:ALDLS)
France
· Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Sep 26, 2025, 5:25 PM CET
DLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 106 |
| Sep 25, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 227 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 20 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 1,023 |
| Sep 22, 2025 | 11.10 | 11.30 | 10.80 | 10.80 | 10.80 | -2.70% | 780 |
| Sep 19, 2025 | 11.20 | 11.20 | 10.80 | 11.10 | 11.10 | -0.89% | 387 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 48 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 217 |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 30 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 51 |
| Sep 9, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.60 | 0.87% | 421 |
| Sep 8, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 219 |
| Sep 5, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | - | 1,067 |
| Sep 4, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 104 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 26 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 51 |
| Sep 1, 2025 | 12.00 | 12.00 | 11.50 | 11.80 | 11.80 | -1.67% | 416 |
| Aug 29, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 157 |
| Aug 28, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 151 |
| Aug 27, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 31 |
| Aug 26, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 293 |
| Aug 25, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 75 |
| Aug 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| Aug 21, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 384 |
| Aug 20, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 36 |
| Aug 19, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 641 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 1,096 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 14, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 757 |
| Aug 13, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 1,060 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 56 |
| Aug 11, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 1,906 |
| Aug 8, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,655 |
| Aug 7, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 285 |
| Aug 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 4, 2025 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 436 |
| Aug 1, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 377 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 263 |
| Jul 30, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 20 |
| Jul 29, 2025 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 205 |
| Jul 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 90 |
| Jul 25, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 195 |
| Jul 24, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 31 |
| Jul 23, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 171 |
| Jul 22, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 215 |
| Jul 21, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 144 |