Skip to main content
logo
Dovre Group Plc (HEL:DOV1V)
Finland flag Finland · Delayed Price · Currency is EUR
0.0768
-0.0012 (-1.54%)
Nov 3, 2025, 3:30 PM EET

Dovre Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.080.090.080.080.0810.03%1,147,283
Oct 9, 20250.150.150.070.070.07-50.47%2,974,458
Oct 8, 20250.150.150.150.150.15-2.30%174,568
Oct 7, 20250.150.150.150.150.15-0.65%181,247
Oct 6, 20250.160.160.150.150.15-2.54%198,616
Oct 3, 20250.160.160.150.160.160.32%84,913
Oct 2, 20250.160.160.160.160.16-0.63%76,353
Oct 1, 20250.160.160.160.160.16-2.47%24,025
Sep 30, 20250.160.160.160.160.160.93%13,281
Sep 29, 20250.160.160.160.160.16-0.31%23,150
Sep 26, 20250.160.160.160.160.161.26%51,365
Sep 25, 20250.160.160.160.160.16-0.63%17,505
Sep 24, 20250.160.160.160.160.16-1.23%56,916
Sep 23, 20250.160.160.160.160.16-1.52%104,260
Sep 22, 20250.170.170.160.160.16-2.08%82,477
Sep 19, 20250.160.170.160.170.173.07%38,673
Sep 18, 20250.160.160.160.160.160.31%15,160
Sep 17, 20250.160.170.160.160.16-0.31%74,314
Sep 16, 20250.160.160.160.160.160.62%67,613
Sep 15, 20250.160.160.160.160.160.62%83,982
Sep 12, 20250.160.160.160.160.160.63%109,435
Sep 11, 20250.160.160.160.160.16-1.54%79,996
Sep 10, 20250.160.160.160.160.160.93%105,172
Sep 9, 20250.170.170.160.160.16-1.53%53,304
Sep 8, 20250.160.160.160.160.161.55%18,760
Sep 5, 20250.160.160.160.160.160.31%43,104
Sep 4, 20250.160.160.160.160.16-1.23%355,223
Sep 3, 20250.160.160.160.160.161.88%184,641
Sep 2, 20250.160.160.160.160.16-2.45%133,919
Sep 1, 20250.160.160.160.160.16-42,612
Aug 29, 20250.160.170.160.160.162.19%7,921
Aug 28, 20250.170.170.160.160.16-1.84%22,639
Aug 27, 20250.160.170.160.160.163.16%307,826
Aug 26, 20250.160.160.160.160.16-1.25%160,826
Aug 25, 20250.160.160.160.160.160.63%110,622