DLSI SA ALDLS
EURONEXT · France · Commercial Services
€10.30+0.10 (+0.98%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10.20 | -1.92% | €10.40 | €10.40 | €10.20 | 42 |
| 2026-09-29 | €10.40 | +1.96% | €10.20 | €10.40 | €10.10 | 159 |
| 2026-09-28 | €10.20 | -0.97% | €10.30 | €10.30 | €10.20 | 41 |
| 2026-09-25 | €10.30 | +3.00% | €10.00 | €10.30 | €10.00 | 227 |
| 2026-09-24 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 575 |
| 2026-09-23 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 1.02K |
| 2026-09-22 | €10.00 | -2.91% | €10.30 | €10.30 | €10.00 | 293 |
| 2026-09-21 | €10.30 | -1.90% | €10.50 | €10.50 | €10.30 | 225 |
| 2026-09-18 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 1 |
| 2026-09-17 | €10.50 | +1.94% | €10.30 | €10.50 | €10.30 | 3.46K |
| 2026-09-16 | €10.30 | 0.00% | €10.30 | €10.30 | €10.00 | 1.12K |
| 2026-09-15 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 1 |
| 2026-09-14 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 1 |
| 2026-09-11 | €10.30 | -0.96% | €10.30 | €10.30 | €10.30 | 41 |
| 2026-09-10 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 1 |
| 2026-09-09 | €10.40 | -1.89% | €10.60 | €10.60 | €10.40 | 198 |
| 2026-09-08 | €10.60 | -1.85% | €10.80 | €10.80 | €10.60 | 86 |
| 2026-09-07 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 1 |
| 2026-09-04 | €10.80 | 0.00% | €10.80 | €10.80 | €10.70 | 61 |
| 2026-09-03 | €10.80 | -0.92% | €10.90 | €10.90 | €10.70 | 211 |
| 2026-09-02 | €10.90 | +0.93% | €10.80 | €10.90 | €10.80 | 209 |
| 2026-09-01 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 10 |
| 2026-08-31 | €10.80 | +0.93% | €10.70 | €10.80 | €10.60 | 198 |
| 2026-08-28 | €10.70 | 0.00% | €10.70 | €10.70 | €10.70 | 81 |
| 2026-08-27 | €10.70 | -1.83% | €10.90 | €10.90 | €10.70 | 101 |
| 2026-08-26 | €10.90 | +0.93% | €10.80 | €10.90 | €10.80 | 178 |
| 2026-08-25 | €10.80 | 0.00% | €10.80 | €10.80 | €10.70 | 74 |
| 2026-08-24 | €10.80 | +0.93% | €10.70 | €10.80 | €10.60 | 91 |
| 2026-08-21 | €10.70 | -0.93% | €10.70 | €10.70 | €10.70 | 5 |
| 2026-08-20 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-19 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-18 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-17 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-14 | €10.80 | 0.00% | €10.80 | €10.80 | €10.60 | 107 |
| 2026-08-13 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 1 |
| 2026-08-12 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-11 | €10.80 | -0.92% | €10.80 | €10.80 | €10.80 | 2 |
| 2026-08-10 | €10.90 | 0.00% | €10.80 | €10.90 | €10.80 | 78 |
| 2026-08-07 | €10.90 | 0.00% | €10.80 | €10.90 | €10.80 | 65 |
| 2026-08-06 | €10.90 | 0.00% | €10.90 | €10.90 | €10.90 | 0 |
| 2026-08-05 | €10.90 | +0.93% | €10.90 | €10.90 | €10.90 | 30 |
| 2026-08-04 | €10.80 | 0.00% | €10.90 | €10.90 | €10.50 | 122 |
| 2026-08-03 | €10.80 | +0.93% | €10.60 | €10.80 | €10.60 | 32 |
| 2026-07-31 | €10.70 | 0.00% | €10.70 | €10.70 | €10.70 | 1 |
| 2026-07-30 | €10.70 | -1.83% | €10.90 | €10.90 | €10.70 | 60 |
| 2026-07-29 | €10.90 | -0.91% | €11.00 | €11.00 | €10.90 | 108 |
| 2026-07-28 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 12 |
| 2026-07-27 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 10 |
| 2026-07-24 | €11.00 | +1.85% | €10.80 | €11.00 | €10.80 | 302 |
| 2026-07-23 | €10.80 | +0.93% | €10.70 | €10.80 | €10.70 | 376 |
| 2026-07-22 | €10.70 | +0.94% | €10.50 | €10.70 | €10.50 | 22 |
| 2026-07-21 | €10.60 | +0.95% | €10.40 | €10.60 | €10.40 | 730 |
| 2026-07-20 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 1 |
| 2026-07-17 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 1 |
| 2026-07-16 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 10 |
| 2026-07-15 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 26 |
| 2026-07-14 | €10.50 | 0.00% | €10.50 | €10.50 | €10.30 | 147 |
| 2026-07-13 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 1 |
| 2026-07-10 | €10.50 | -0.94% | €10.50 | €10.50 | €10.50 | 87 |
| 2026-07-09 | €10.60 | 0.00% | €10.60 | €10.60 | €10.50 | 121 |
| 2026-07-08 | €10.60 | 0.00% | €10.60 | €10.60 | €10.50 | 114 |
| 2026-07-07 | €10.60 | +1.92% | €10.40 | €10.60 | €10.40 | 126 |
| 2026-07-06 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 1 |
| 2026-07-03 | €10.40 | -2.80% | €9.65 | €10.40 | €9.65 | 1.47K |
| 2026-07-02 | €10.70 | -0.93% | €10.80 | €10.80 | €10.70 | 15 |
| 2026-07-01 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 1 |
| 2026-06-30 | €10.80 | +0.93% | €10.70 | €10.80 | €10.70 | 7 |
| 2026-06-29 | €10.70 | +0.94% | €10.60 | €10.70 | €10.60 | 3 |
| 2026-06-26 | €10.60 | +0.95% | €10.50 | €10.60 | €10.50 | 7 |
| 2026-06-25 | €10.50 | +0.96% | €10.40 | €10.50 | €10.40 | 259 |
| 2026-06-24 | €10.40 | +0.97% | €10.30 | €10.40 | €10.30 | 102 |
| 2026-06-23 | €10.30 | +1.98% | €10.10 | €10.30 | €10.00 | 2.66K |
| 2026-06-22 | €10.10 | -0.98% | €10.20 | €10.20 | €10.10 | 326 |
| 2026-06-19 | €10.20 | +5.70% | €9.65 | €10.20 | €9.65 | 644 |
| 2026-06-18 | €9.65 | 0.00% | €9.65 | €9.65 | €9.65 | 1 |
| 2026-06-17 | €9.65 | -0.52% | €9.70 | €9.70 | €9.40 | 510 |
| 2026-06-16 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 1 |
| 2026-06-15 | €9.70 | -1.02% | €9.70 | €9.70 | €9.70 | 10 |
| 2026-06-12 | €9.80 | -2.00% | €10.00 | €10.00 | €9.80 | 101 |
| 2026-06-11 | €10.00 | 0.00% | €10.00 | €10.00 | €9.65 | 1.14K |
| 2026-06-10 | €10.00 | -0.99% | €10.10 | €10.10 | €10.00 | 31 |
| 2026-06-09 | €10.10 | -0.98% | €10.20 | €10.20 | €9.90 | 325 |
| 2026-06-08 | €10.20 | +0.99% | €10.10 | €10.20 | €10.10 | 46 |
| 2026-06-05 | €10.10 | -0.98% | €10.20 | €10.30 | €10.10 | 293 |
| 2026-06-04 | €10.20 | -0.97% | €10.30 | €10.30 | €10.20 | 81 |
| 2026-06-03 | €10.30 | -2.83% | €10.60 | €10.60 | €9.75 | 1.48K |
| 2026-06-02 | €10.60 | +1.92% | €10.60 | €10.60 | €10.10 | 739 |
| 2026-06-01 | €10.40 | -3.70% | €10.80 | €10.80 | €10.40 | 322 |
| 2026-05-29 | €10.80 | +0.93% | €10.70 | €10.80 | €10.70 | 55 |
| 2026-05-28 | €10.70 | +1.90% | €10.50 | €10.70 | €10.50 | 155 |