DLH Holdings Corp. (FRA:TS8A)
Germany
· Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Dec 5, 2025
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Nov 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Nov 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Nov 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Nov 3, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -8.11% | 121 |
| Oct 31, 2025 | 6.90 | 6.90 | 5.55 | 5.55 | 5.55 | 18.59% | 174 |
| Oct 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.70% | - |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Oct 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 27, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Oct 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Oct 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.93% | - |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Oct 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Oct 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Oct 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 13, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Oct 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Oct 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Oct 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.03% | - |
| Oct 3, 2025 | 4.66 | 4.98 | 4.66 | 4.98 | 4.98 | 2.89% | 1,000 |
| Oct 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.42% | - |
| Oct 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Sep 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Sep 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Sep 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Sep 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Sep 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Sep 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Sep 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | - |
| Sep 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 7.89% | - |
| Sep 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Sep 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Sep 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Sep 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Sep 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Sep 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Sep 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Sep 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Sep 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | - |
| Sep 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Sep 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Aug 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Aug 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Aug 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Aug 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Aug 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Aug 20, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -1.72% | 47 |
| Aug 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Aug 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.45% | - |
| Aug 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 6.93% | - |
| Aug 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Aug 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Aug 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Aug 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Aug 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Aug 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.26% | - |
| Aug 1, 2025 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 0.82% | 100 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Jul 30, 2025 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | -0.96% | 100 |
| Jul 29, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 6.56% | 100 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Jul 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jul 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Jul 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Jul 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |