Skip to main content
logo
Dovre Group Plc (HEL:DOV1V)
Finland flag Finland · Delayed Price · Currency is EUR
0.0740
+0.0016 (2.21%)
At close: Dec 19, 2025

Dovre Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.070.070.070.070.072.21%575,947
Dec 18, 20250.080.080.070.070.07-3.72%129,827
Dec 17, 20250.070.080.070.080.08-4.33%111,015
Dec 16, 20250.080.080.070.080.08-1.75%290,814
Dec 15, 20250.080.080.080.080.08-1.48%183,319
Dec 12, 20250.080.080.080.080.08-4.47%212,589
Dec 11, 20250.090.090.080.090.09-0.23%61,030
Dec 10, 20250.080.090.080.090.097.58%255,522
Dec 9, 20250.080.080.080.080.08-0.50%40,298
Dec 8, 20250.080.080.080.080.08-1.49%80,488
Dec 5, 20250.080.080.080.080.08-0.49%49,442
Dec 4, 20250.080.080.080.080.08-0.98%72,991
Dec 3, 20250.080.080.080.080.08-3.07%72,612
Dec 2, 20250.090.090.080.080.08-1.86%112,163
Dec 1, 20250.090.090.080.090.09-3.58%86,210
Nov 28, 20250.090.090.090.090.095.67%98,946
Nov 27, 20250.080.080.080.080.085.75%49,732
Nov 26, 20250.080.080.080.080.08-69,730
Nov 25, 20250.080.080.080.080.08-63,346
Nov 24, 20250.080.080.080.080.08-2.91%53,199
Nov 21, 20250.090.090.080.080.08-3.06%77,760
Nov 20, 20250.080.090.080.090.096.25%357,363
Nov 19, 20250.080.080.080.080.08-2.44%120,930
Nov 18, 20250.090.090.080.080.08-4.43%155,689
Nov 17, 20250.090.090.080.090.09-193,173
Nov 14, 20250.090.090.080.090.090.94%293,139
Nov 13, 20250.070.090.070.090.0925.74%724,415
Nov 12, 20250.070.070.070.070.07-3.43%135,013
Nov 11, 20250.070.070.070.070.07-1.41%63,122
Nov 10, 20250.070.070.070.070.07-5.59%130,917
Nov 7, 20250.070.080.070.080.081.08%316,735
Nov 6, 20250.070.080.070.070.07-78,802
Nov 5, 20250.080.080.070.070.07-46,185
Nov 4, 20250.070.080.070.070.07-1.33%235,069
Nov 3, 20250.080.080.070.080.08-3.33%317,524
Oct 31, 20250.080.080.070.080.081.04%200,160
Oct 30, 20250.080.080.080.080.081.58%90,898
Oct 29, 20250.080.080.070.080.08-4.28%459,044
Oct 28, 20250.080.080.080.080.08-0.75%184,625
Oct 27, 20250.080.080.080.080.082.30%124,779
Oct 24, 20250.080.080.080.080.08-2.01%79,000
Oct 23, 20250.080.080.080.080.080.76%74,707
Oct 22, 20250.080.080.080.080.080.76%48,767
Oct 21, 20250.080.080.080.080.08-1.75%131,069
Oct 20, 20250.080.080.080.080.082.30%182,348
Oct 17, 20250.080.080.080.080.08-1.01%89,705
Oct 16, 20250.080.080.080.080.081.80%97,510
Oct 15, 20250.080.080.080.080.08-1.27%351,139
Oct 14, 20250.080.080.080.080.084.80%254,880
Oct 13, 20250.080.080.080.080.08-7.64%800,102