Dovre Group Plc (HEL:DOV1V)
Finland · Delayed Price · Currency is EUR 0.0738
-0.0752 (-50.47%)
Oct 9, 2025, 6:24 PM EET
Dovre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.15 | 0.15 | 0.07 | 0.07 | 0.07 | -50.47% | 2,974,458 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.30% | 174,568 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 181,247 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.54% | 198,616 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 84,913 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 76,353 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 24,025 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 13,281 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 23,150 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 51,365 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 17,505 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 56,916 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.52% | 104,260 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.08% | 82,477 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.07% | 38,673 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 15,160 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 74,314 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 67,613 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 83,982 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 109,435 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | 79,996 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 105,172 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.53% | 53,304 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.55% | 18,760 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 43,104 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 355,223 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 184,641 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 133,919 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,612 |
| Aug 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.19% | 7,921 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 22,639 |
| Aug 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.16% | 307,826 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 160,826 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 110,622 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 262,352 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.49% | 32,598 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 45,289 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.50% | 61,252 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 25,075 |
| Aug 15, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -5.00% | 903,400 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 155,945 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 24,385 |
| Aug 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.19% | 56,130 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 52,137 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.58% | 113,143 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.63% | 41,338 |
| Aug 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.54% | 143,551 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.27% | 26,099 |
| Aug 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.82% | 40,377 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 147,679 |