Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 17.30
-0.42 (-2.37%)
Oct 23, 2026, 4:25 PM CEST
Dellia Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.04 | 18.04 | 17.10 | 17.30 | 17.30 | -2.37% | 43,188 |
| Oct 22, 2026 | 18.08 | 18.08 | 17.60 | 17.72 | 17.72 | -1.23% | 36,840 |
| Oct 21, 2026 | 18.00 | 18.20 | 17.74 | 17.94 | 17.94 | - | 43,393 |
| Oct 20, 2026 | 18.80 | 18.80 | 17.88 | 17.94 | 17.94 | -2.50% | 88,701 |
| Oct 19, 2026 | 19.00 | 19.00 | 18.32 | 18.40 | 18.40 | -2.65% | 61,618 |
| Oct 16, 2026 | 19.00 | 19.30 | 18.60 | 18.90 | 18.90 | 2.05% | 186,807 |
| Oct 15, 2026 | 18.76 | 19.30 | 18.52 | 18.52 | 18.52 | -1.49% | 48,158 |
| Oct 14, 2026 | 19.00 | 19.50 | 18.52 | 18.80 | 18.80 | -4.08% | 53,504 |
| Oct 13, 2026 | 19.96 | 19.96 | 18.82 | 19.60 | 19.60 | 3.16% | 29,840 |
| Oct 12, 2026 | 19.00 | 19.48 | 18.74 | 19.00 | 19.00 | -0.73% | 104,413 |
| Oct 9, 2026 | 18.62 | 19.42 | 18.50 | 19.14 | 19.14 | 2.03% | 105,486 |
| Oct 8, 2026 | 18.80 | 18.94 | 18.74 | 18.76 | 18.76 | -1.05% | 15,823 |
| Oct 7, 2026 | 19.00 | 19.30 | 18.82 | 18.96 | 18.96 | 0.53% | 32,758 |
| Oct 6, 2026 | 19.10 | 19.48 | 18.64 | 18.86 | 18.86 | -3.28% | 92,791 |
| Oct 5, 2026 | 20.00 | 20.05 | 19.50 | 19.50 | 19.50 | -1.71% | 36,771 |
| 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 |