Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 441.00
+17.00 (4.01%)
Feb 23, 2026, 4:07 PM CET
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 425.00 | 440.00 | 420.50 | 424.00 | 424.00 | 0.95% | 14,723 |
| Feb 19, 2026 | 400.00 | 428.50 | 396.00 | 420.00 | 420.00 | 6.06% | 23,351 |
| Feb 18, 2026 | 401.00 | 406.50 | 394.00 | 396.00 | 396.00 | -1.12% | 17,831 |
| Feb 17, 2026 | 404.00 | 405.00 | 400.00 | 400.50 | 400.50 | -0.87% | 9,450 |
| Feb 16, 2026 | 394.00 | 410.00 | 394.00 | 404.00 | 404.00 | 1.00% | 6,852 |
| Feb 13, 2026 | 399.50 | 408.50 | 387.50 | 400.00 | 400.00 | -0.37% | 12,242 |
| Feb 12, 2026 | 415.00 | 415.00 | 400.00 | 401.50 | 401.50 | -0.37% | 9,703 |
| Feb 11, 2026 | 418.00 | 418.50 | 397.50 | 403.00 | 403.00 | -3.59% | 16,495 |
| Feb 10, 2026 | 430.00 | 430.00 | 414.00 | 418.00 | 418.00 | -0.24% | 17,454 |
| Feb 9, 2026 | 397.00 | 425.00 | 397.00 | 419.00 | 419.00 | 7.71% | 26,592 |
| Feb 6, 2026 | 385.00 | 394.00 | 371.00 | 389.00 | 389.00 | 0.26% | 37,908 |
| Feb 5, 2026 | 408.50 | 415.00 | 380.50 | 388.00 | 388.00 | -5.02% | 22,408 |
| Feb 4, 2026 | 419.00 | 419.00 | 402.00 | 408.50 | 408.50 | -1.68% | 6,872 |
| Feb 3, 2026 | 412.00 | 420.50 | 408.50 | 415.50 | 415.50 | 1.34% | 21,537 |
| 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 |