DLSI (EPA:ALDLS)
France
· Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
Mar 5, 2026, 2:33 PM CET
DLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 1 |
| Mar 4, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 159 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 76 |
| Mar 2, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 77 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Feb 26, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 62 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 51 |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Feb 20, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.90 | -0.91% | 536 |
| Feb 19, 2026 | 11.10 | 11.10 | 10.70 | 11.00 | 11.00 | -1.79% | 644 |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 51 |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 701 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Feb 13, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 320 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 121 |
| Feb 11, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 326 |
| Feb 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Feb 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 20 |
| Feb 6, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 80 |
| Feb 5, 2026 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 236 |
| Feb 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Feb 3, 2026 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 558 |
| Feb 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2 |
| Jan 30, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 10 |
| Jan 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 172 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 278 |
| Jan 27, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 255 |
| Jan 26, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 100 |
| Jan 23, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 301 |
| Jan 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jan 21, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 176 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 297 |
| Jan 19, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | 380 |
| Jan 16, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 333 |
| Jan 15, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 271 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,025 |
| Jan 13, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 67 |
| Jan 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jan 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jan 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 231 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 13 |
| Jan 6, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 131 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 61 |
| Jan 2, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 182 |
| Dec 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 29, 2025 | 11.30 | 11.50 | 11.10 | 11.50 | 11.50 | 0.88% | 186 |
| Dec 24, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 26 |
| Dec 23, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 34 |
| Dec 22, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 366 |
| Dec 19, 2025 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 182 |
| Dec 18, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 285 |
| Dec 17, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 131 |
| Dec 16, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 626 |
| Dec 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Dec 12, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 93 |
| Dec 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Dec 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 26 |
| Dec 9, 2025 | 10.60 | 10.70 | 10.00 | 10.70 | 10.70 | 0.94% | 830 |
| Dec 8, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | 316 |
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 35 |
| Dec 4, 2025 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 0.93% | 460 |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Dec 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Dec 1, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 151 |
| Nov 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5 |
| Nov 27, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 51 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Nov 25, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 26 |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 1 |
| Nov 21, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 235 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Nov 19, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 86 |
| Nov 18, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 276 |
| Nov 17, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,455 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 161 |
| Nov 12, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 672 |
| Nov 11, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 140 |
| Nov 10, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | 377 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -2.63% | 237 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 10 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 704 |
| Nov 4, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 530 |
| Nov 3, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 21 |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 615 |
| Oct 30, 2025 | 11.10 | 11.40 | 10.90 | 11.40 | 11.40 | 2.70% | 575 |
| Oct 29, 2025 | 11.00 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 596 |
| Oct 28, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 437 |
| Oct 27, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 5.88% | 698 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 803 |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Oct 22, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 623 |
| Oct 21, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 908 |
| Oct 20, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 890 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 51 |
| Oct 16, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 61 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 190 |
| Oct 14, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 261 |