Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 19.96
+0.12 (0.60%)
Oct 5, 2026, 12:02 PM CET
Dellia Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.56 | 19.98 | 19.56 | 19.84 | 19.84 | 1.33% | 31,741 |
| Oct 1, 2026 | 19.48 | 19.80 | 19.32 | 19.58 | 19.58 | -0.20% | 28,954 |
| Sep 30, 2026 | 20.00 | 20.35 | 19.54 | 19.62 | 19.62 | -2.39% | 111,797 |
| Sep 29, 2026 | 22.30 | 22.30 | 20.10 | 20.10 | 20.10 | -3.13% | 34,811 |
| Sep 28, 2026 | 20.70 | 21.35 | 20.65 | 20.75 | 20.75 | -0.72% | 21,815 |
| Sep 25, 2026 | 22.65 | 22.65 | 20.60 | 20.90 | 20.90 | -2.34% | 48,217 |
| Sep 24, 2026 | 22.65 | 22.65 | 21.40 | 21.40 | 21.40 | -3.60% | 26,808 |
| Sep 23, 2026 | 22.80 | 23.00 | 22.15 | 22.20 | 22.20 | -3.27% | 49,927 |
| Sep 22, 2026 | 23.95 | 23.95 | 22.85 | 22.95 | 22.95 | -5.17% | 45,967 |
| Sep 21, 2026 | 20.75 | 24.20 | 20.75 | 24.20 | 24.20 | 8.04% | 108,181 |
| Sep 18, 2026 | 23.00 | 23.00 | 22.10 | 22.40 | 22.40 | -2.61% | 99,959 |
| Sep 17, 2026 | 22.20 | 23.00 | 22.05 | 23.00 | 23.00 | 4.07% | 55,584 |
| Sep 16, 2026 | 22.90 | 22.90 | 21.45 | 22.10 | 22.10 | 4.74% | 42,591 |
| Sep 15, 2026 | 21.30 | 22.05 | 20.75 | 21.10 | 21.10 | 0.48% | 50,118 |
| Sep 14, 2026 | 21.05 | 21.35 | 20.85 | 21.00 | 21.00 | -1.41% | 26,416 |
| Sep 11, 2026 | 21.90 | 22.55 | 21.30 | 21.30 | 21.30 | -2.74% | 44,670 |
| Sep 10, 2026 | 22.95 | 23.10 | 21.85 | 21.90 | 21.90 | -4.99% | 59,490 |
| Sep 9, 2026 | 23.25 | 23.40 | 23.00 | 23.05 | 23.05 | -1.28% | 37,316 |
| Sep 8, 2026 | 23.90 | 23.90 | 22.90 | 23.35 | 23.35 | 1.08% | 80,748 |
| Sep 7, 2026 | 22.90 | 24.00 | 22.90 | 23.10 | 23.10 | 0.87% | 189,541 |
| Sep 4, 2026 | 23.20 | 23.60 | 22.70 | 22.90 | 22.90 | -1.29% | 45,745 |
| Sep 3, 2026 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | - | 62,288 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | - | 65,043 |
| Sep 1, 2026 | 24.40 | 24.40 | 23.10 | 23.20 | 23.20 | -3.33% | 109,197 |
| Aug 31, 2026 | 21.90 | 24.05 | 21.90 | 24.00 | 24.00 | 9.59% | 285,027 |
| Aug 28, 2026 | 19.56 | 22.35 | 19.56 | 21.90 | 21.90 | 18.38% | 689,102 |
| Aug 27, 2026 | 18.62 | 19.00 | 18.36 | 18.50 | 18.50 | -0.43% | 123,806 |
| Aug 26, 2026 | 19.00 | 19.00 | 18.56 | 18.58 | 18.58 | -3.53% | 64,190 |
| Aug 25, 2026 | 19.02 | 19.28 | 18.78 | 19.26 | 19.26 | 2.77% | 72,842 |
| Aug 24, 2026 | 19.48 | 19.48 | 18.62 | 18.74 | 18.74 | -2.50% | 99,648 |
| Aug 21, 2026 | 18.50 | 19.22 | 18.30 | 19.22 | 19.22 | 3.67% | 114,875 |
| Aug 20, 2026 | 18.76 | 18.98 | 18.40 | 18.54 | 18.54 | -0.43% | 75,917 |
| Aug 19, 2026 | 20.00 | 20.00 | 18.62 | 18.62 | 18.62 | -7.13% | 176,269 |
| Aug 18, 2026 | 20.40 | 20.40 | 19.74 | 20.05 | 20.05 | -2.67% | 203,108 |
| Aug 17, 2026 | 20.45 | 20.95 | 20.20 | 20.60 | 20.60 | 1.98% | 121,725 |
| Aug 14, 2026 | 19.50 | 20.20 | 19.12 | 20.20 | 20.20 | 5.76% | 397,638 |
| Aug 13, 2026 | 19.66 | 19.70 | 18.70 | 19.10 | 19.10 | -1.75% | 686,238 |
| Aug 12, 2026 | 18.44 | 19.60 | 17.56 | 19.44 | 19.44 | -32.26% | 2,350,401 |
| Aug 11, 2026 | 29.60 | 29.70 | 28.30 | 28.70 | 28.70 | -3.04% | 43,006 |
| Aug 10, 2026 | 28.90 | 29.65 | 28.80 | 29.60 | 29.60 | 2.25% | 102,615 |
| Aug 7, 2026 | 29.25 | 29.30 | 28.65 | 28.95 | 28.95 | -0.52% | 40,729 |
| Aug 6, 2026 | 28.55 | 29.30 | 28.55 | 29.10 | 29.10 | 1.75% | 78,722 |
| Aug 5, 2026 | 28.90 | 29.10 | 28.60 | 28.60 | 28.60 | - | 55,983 |
| Aug 4, 2026 | 28.70 | 29.00 | 28.05 | 28.60 | 28.60 | 0.53% | 52,860 |
| Aug 3, 2026 | 27.95 | 29.50 | 27.75 | 28.45 | 28.45 | 3.08% | 78,472 |
| Jul 31, 2026 | 27.75 | 27.95 | 27.15 | 27.60 | 27.60 | - | 18,796 |
| Jul 30, 2026 | 27.20 | 27.60 | 26.84 | 27.60 | 27.60 | 3.37% | 50,691 |
| Jul 29, 2026 | 27.05 | 27.43 | 26.01 | 26.70 | 26.70 | -2.91% | 127,119 |
| Jul 28, 2026 | 28.00 | 28.50 | 27.05 | 27.50 | 27.50 | -2.34% | 108,721 |
| Jul 27, 2026 | 27.92 | 28.70 | 27.92 | 28.16 | 28.16 | 0.57% | 78,166 |