DLSI (EPA:ALDLS)
France
· Delayed Price · Currency is EUR 9.50
+0.10 (1.06%)
Apr 28, 2026, 2:15 PM CET
DLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | - | 1.06% | 26 |
| Apr 27, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | - | 41 |
| Apr 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 67 |
| Apr 23, 2026 | 9.00 | 9.20 | 8.80 | 9.20 | 9.20 | 2.22% | 408 |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 803 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | - | 279 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 276 |
| Apr 15, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 176 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6 |
| Apr 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Apr 10, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 150 |
| Apr 9, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 275 |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 678 |
| Apr 7, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 358 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 201 |
| Apr 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Mar 31, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 266 |
| Mar 30, 2026 | 8.85 | 8.85 | 8.50 | 8.60 | 8.60 | -2.82% | 553 |
| Mar 27, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 18 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Mar 25, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - | 239 |
| Mar 24, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -0.56% | 56 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 366 |
| Mar 20, 2026 | 9.60 | 9.90 | 8.70 | 9.00 | 9.00 | -10.00% | 2,085 |
| Mar 19, 2026 | 10.30 | 10.30 | 9.70 | 10.00 | 10.00 | -2.91% | 1,108 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Mar 16, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 510 |
| Mar 13, 2026 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | - | 186 |
| Mar 12, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 153 |
| Mar 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | -4.67% | 523 |
| Mar 6, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 41 |
| Mar 5, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 75 |
| 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 |