Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 415.50
+5.50 (1.34%)
Feb 3, 2026, 11:10 AM CET
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 397.50 | 412.00 | 387.00 | 410.00 | 410.00 | 2.50% | 25,923 |
| Jan 30, 2026 | 386.00 | 404.50 | 386.00 | 400.00 | 400.00 | 4.44% | 38,226 |
| Jan 29, 2026 | 367.50 | 386.00 | 366.00 | 383.00 | 383.00 | 5.80% | 71,355 |
| Jan 28, 2026 | 360.50 | 369.00 | 360.50 | 362.00 | 362.00 | 1.12% | 6,042 |
| Jan 27, 2026 | 358.50 | 368.50 | 352.50 | 358.00 | 358.00 | 0.28% | 18,615 |
| Jan 26, 2026 | 363.00 | 363.00 | 353.00 | 357.00 | 357.00 | 1.13% | 21,793 |
| Jan 23, 2026 | 342.00 | 355.00 | 335.00 | 353.00 | 353.00 | 3.52% | 31,466 |
| Jan 22, 2026 | 330.00 | 343.00 | 330.00 | 341.00 | 341.00 | 3.96% | 33,472 |
| Jan 21, 2026 | 336.50 | 343.50 | 328.00 | 328.00 | 328.00 | -1.80% | 30,176 |
| Jan 20, 2026 | 315.00 | 334.00 | 309.00 | 334.00 | 334.00 | 7.92% | 32,587 |
| Jan 19, 2026 | 312.50 | 315.00 | 305.50 | 309.50 | 309.50 | -0.80% | 18,619 |
| Jan 16, 2026 | 302.50 | 317.00 | 302.50 | 312.00 | 312.00 | 1.63% | 13,037 |
| Jan 15, 2026 | 305.00 | 311.00 | 297.00 | 307.00 | 307.00 | 1.32% | 54,805 |
| Jan 14, 2026 | 308.00 | 311.00 | 302.00 | 303.00 | 303.00 | -1.78% | 30,845 |
| Jan 13, 2026 | 314.50 | 317.00 | 308.00 | 308.50 | 308.50 | -3.14% | 16,486 |
| 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 |