Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 308.50
-10.00 (-3.14%)
At close: Jan 13, 2026
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | - | -1.26% | 17 |
| Jan 12, 2026 | 318.00 | 323.00 | 316.00 | 318.50 | 318.50 | 0.79% | 4,985 |
| Jan 9, 2026 | 308.50 | 317.00 | 308.00 | 316.00 | 316.00 | 2.43% | 10,509 |
| Jan 8, 2026 | 307.50 | 315.00 | 307.50 | 308.50 | 308.50 | 0.33% | 11,678 |
| Jan 7, 2026 | 310.00 | 315.00 | 306.00 | 307.50 | 307.50 | -0.49% | 7,983 |
| Jan 6, 2026 | 317.50 | 320.00 | 309.00 | 309.00 | 309.00 | -1.12% | 15,368 |
| Jan 5, 2026 | 317.00 | 324.00 | 311.50 | 312.50 | 312.50 | -1.26% | 13,353 |
| Jan 2, 2026 | 330.00 | 330.00 | 316.50 | 316.50 | 316.50 | -3.51% | 13,344 |
| Dec 30, 2025 | 327.00 | 334.00 | 325.00 | 328.00 | 328.00 | 1.23% | 19,072 |
| Dec 29, 2025 | 319.50 | 329.00 | 317.00 | 324.00 | 324.00 | 3.68% | 33,045 |
| Dec 23, 2025 | 303.00 | 315.00 | 303.00 | 312.50 | 312.50 | 3.31% | 52,611 |
| Dec 22, 2025 | 304.00 | 313.50 | 301.50 | 302.50 | 302.50 | -0.49% | 26,629 |
| Dec 19, 2025 | 302.00 | 306.00 | 297.50 | 304.00 | 304.00 | 1.00% | 27,283 |
| Dec 18, 2025 | 316.50 | 316.50 | 295.00 | 301.00 | 301.00 | -2.59% | 24,193 |
| Dec 17, 2025 | 324.20 | 324.20 | 308.00 | 309.00 | 309.00 | -2.98% | 29,906 |
| Dec 16, 2025 | 307.90 | 324.65 | 307.90 | 318.50 | 318.50 | 3.44% | 29,049 |
| Dec 15, 2025 | 318.00 | 320.00 | 307.65 | 307.90 | 307.90 | -3.18% | 43,101 |
| Dec 12, 2025 | 318.00 | 323.00 | 314.55 | 318.00 | 318.00 | -0.63% | 22,597 |
| Dec 11, 2025 | 319.00 | 324.50 | 316.10 | 320.00 | 320.00 | -0.62% | 74,474 |
| Dec 10, 2025 | 325.00 | 327.80 | 315.00 | 322.00 | 322.00 | -3.75% | 831,563 |
| Dec 9, 2025 | 335.00 | 335.00 | 325.25 | 334.55 | 334.55 | -0.25% | 9,098 |
| Dec 8, 2025 | 332.05 | 337.95 | 330.00 | 335.40 | 335.40 | -1.06% | 7,286 |
| Dec 5, 2025 | 336.20 | 346.95 | 328.75 | 339.00 | 339.00 | 0.83% | 7,028 |
| Dec 4, 2025 | 365.95 | 365.95 | 330.05 | 336.20 | 336.20 | -1.70% | 12,784 |
| Dec 3, 2025 | 350.00 | 353.30 | 340.35 | 342.00 | 342.00 | - | 103,962 |
| Dec 2, 2025 | 361.00 | 361.00 | 333.00 | 342.00 | 342.00 | -5.00% | 17,454 |
| Dec 1, 2025 | 360.00 | 367.95 | 345.00 | 360.00 | 360.00 | -0.06% | 15,532 |
| Nov 28, 2025 | 380.95 | 381.95 | 360.20 | 360.20 | 360.20 | -4.71% | 34,142 |
| Nov 27, 2025 | 379.00 | 391.95 | 375.00 | 378.00 | 378.00 | 1.07% | 24,021 |
| Nov 26, 2025 | 356.30 | 378.00 | 341.00 | 374.00 | 374.00 | 7.59% | 33,669 |
| Nov 25, 2025 | 360.00 | 375.00 | 340.00 | 347.60 | 347.60 | -1.81% | 40,030 |
| Nov 24, 2025 | 323.00 | 354.95 | 323.00 | 354.00 | 354.00 | 9.80% | 55,423 |
| Nov 21, 2025 | 317.00 | 325.00 | 305.05 | 322.40 | 322.40 | 0.50% | 39,236 |
| Nov 20, 2025 | 330.00 | 330.00 | 298.00 | 320.80 | 320.80 | 30.94% | 153,204 |
| Nov 19, 2025 | 238.00 | 250.00 | 237.95 | 245.00 | 245.00 | 4.70% | 6,182 |
| Nov 18, 2025 | 233.95 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 4,368 |
| Nov 17, 2025 | 230.00 | 234.95 | 226.00 | 230.00 | 230.00 | 2.22% | 8,457 |
| Nov 14, 2025 | 239.40 | 239.40 | 222.65 | 225.00 | 225.00 | - | 4,408 |
| Nov 13, 2025 | 230.00 | 230.00 | 221.00 | 225.00 | 225.00 | -1.96% | 9,043 |
| Nov 12, 2025 | 238.45 | 238.45 | 228.50 | 229.50 | 229.50 | -0.22% | 6,339 |
| Nov 11, 2025 | 231.10 | 235.00 | 227.00 | 230.00 | 230.00 | -0.11% | 9,002 |
| Nov 10, 2025 | 246.00 | 246.00 | 230.20 | 230.25 | 230.25 | -2.35% | 8,300 |
| Nov 7, 2025 | 244.45 | 248.50 | 230.05 | 235.80 | 235.80 | -2.28% | 6,430 |
| Nov 6, 2025 | 230.00 | 244.50 | 230.00 | 241.30 | 241.30 | 7.01% | 8,193 |
| Nov 5, 2025 | 225.00 | 229.80 | 220.20 | 225.50 | 225.50 | -3.22% | 6,235 |
| Nov 4, 2025 | 245.00 | 245.00 | 230.00 | 233.00 | 233.00 | -3.68% | 6,632 |
| Nov 3, 2025 | 250.00 | 250.00 | 240.70 | 241.90 | 241.90 | -3.24% | 5,573 |
| Oct 31, 2025 | 252.00 | 256.00 | 245.50 | 250.00 | 250.00 | -1.03% | 2,738 |
| Oct 30, 2025 | 249.40 | 260.00 | 248.90 | 252.60 | 252.60 | 1.24% | 3,305 |
| Oct 29, 2025 | 264.00 | 264.00 | 240.00 | 249.50 | 249.50 | -4.95% | 17,099 |