TipRanks
DLSI SA (FR:ALDLS)
:ALDLS
France Market
ALDLS
DLSI SA
RESEARCH TOOLSreports

DLSI SA (ALDLS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
10.00
10.30
10.00
10.30
10.30
+3.00%
227
1.15
Sep 24, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
575
3.05
Sep 23, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
1,022
5.94
Sep 22, 2026
10.30
10.30
10.00
10.00
10.00
-2.91%
293
1.71
Sep 21, 2026
10.50
10.50
10.30
10.30
10.30
-1.90%
225
1.33
Sep 18, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
1
<0.01
Sep 17, 2026
10.30
10.50
10.30
10.50
10.50
+1.94%
3,460
21.35
Sep 16, 2026
10.30
10.30
10.00
10.30
10.30
0.00%
1,121
7.26
Sep 15, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
1
<0.01
Sep 14, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
1
<0.01
Sep 11, 2026
10.30
10.30
10.30
10.30
10.30
-0.96%
41
0.25
Sep 10, 2026
10.40
10.40
10.40
10.40
10.40
0.00%
1
<0.01
Sep 09, 2026
10.60
10.60
10.40
10.40
10.40
-1.89%
198
1.23
Sep 08, 2026
10.80
10.80
10.60
10.60
10.60
-1.85%
86
0.49
Sep 07, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
1
<0.01
Sep 04, 2026
10.80
10.80
10.70
10.80
10.80
0.00%
61
0.34
Sep 03, 2026
10.90
10.90
10.70
10.80
10.80
-0.92%
211
1.18
Sep 02, 2026
10.80
10.90
10.80
10.90
10.90
+0.93%
209
1.16
Sep 01, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
10
0.06
Aug 31, 2026
10.70
10.80
10.60
10.80
10.80
+0.93%
198
0.98
Aug 28, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
81
0.38
Aug 27, 2026
10.90
10.90
10.70
10.70
10.70
-1.83%
101
0.47
Aug 26, 2026
10.80
10.90
10.80
10.90
10.90
+0.93%
178
0.83
Aug 25, 2026
10.80
10.80
10.70
10.80
10.80
0.00%
74
0.34
Aug 24, 2026
10.70
10.80
10.60
10.80
10.80
+0.93%
91
0.42
Aug 21, 2026
10.70
10.70
10.70
10.70
10.70
-0.93%
5
0.02
Aug 20, 2026
10.80
10.80
10.00
10.80
10.80
0.00%
0
0.00
Aug 19, 2026
10.80
10.80
10.00
10.80
10.80
0.00%
0
0.00
Aug 18, 2026
10.80
10.80
10.00
10.80
10.80
0.00%
0
0.00
Aug 17, 2026
10.80
10.80
10.00
10.80
10.80
0.00%
0
0.00
Aug 14, 2026
10.80
10.80
10.60
10.80
10.80
0.00%
107
0.44
Aug 13, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
1
<0.01
Aug 12, 2026
10.80
10.80
10.00
10.80
10.80
0.00%
0
0.00
Aug 11, 2026
10.80
10.80
10.80
10.80
10.80
-0.92%
2
<0.01
Aug 10, 2026
10.80
10.90
10.80
10.90
10.90
0.00%
78
0.32
Aug 07, 2026
10.80
10.90
10.80
10.90
10.90
0.00%
65
0.26
Aug 06, 2026
10.90
10.90
10.00
10.90
10.90
0.00%
0
0.00
Aug 05, 2026
10.90
10.90
10.90
10.90
10.90
+0.93%
30
0.11
Aug 04, 2026
10.90
10.90
10.50
10.80
10.80
0.00%
122
0.44
Aug 03, 2026
10.60
10.80
10.60
10.80
10.80
+0.93%
32
0.12
Jul 31, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
1
<0.01
Jul 30, 2026
10.90
10.90
10.70
10.70
10.70
-1.83%
60
0.21
Jul 29, 2026
11.00
11.00
10.90
10.90
10.90
-0.91%
108
0.39
Jul 28, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
12
0.04
Jul 27, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
10
0.04
Jul 24, 2026
10.80
11.00
10.80
11.00
11.00
+1.85%
302
1.11
Jul 23, 2026
10.70
10.80
10.70
10.80
10.80
+0.93%
376
1.40
Jul 22, 2026
10.50
10.70
10.50
10.70
10.70
+0.94%
22
0.08
Jul 21, 2026
10.40
10.60
10.40
10.60
10.60
+0.95%
730
2.77
Jul 20, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
1
<0.01
Rows:
50