DelfinGroup AS (RSE:DGR1R)
1.286
-0.002 (-0.16%)
At close: Aug 25, 2025
DelfinGroup AS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.16% | 13,771 |
Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 24,696 |
Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.16% | 10,840 |
Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 15,312 |
Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 8,113 |
Aug 18, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 6,960 |
Aug 15, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 6,258 |
Aug 14, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 10,498 |
Aug 13, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | 23,667 |
Aug 12, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 28,893 |
Aug 11, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.62% | 13,046 |
Aug 8, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 33,612 |
Aug 7, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 71,462 |
Aug 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 3,302 |
Aug 5, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.47% | 23,261 |
Aug 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 13,652 |
Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 20,596 |
Jul 31, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.16% | 6,719 |
Jul 30, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.94% | 11,959 |
Jul 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.16% | 11,243 |
Jul 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.49% | 44,790 |
Jul 25, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.49% | 31,814 |
Jul 24, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.66% | 14,054 |
Jul 23, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.50% | 11,326 |
Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 4,665 |
Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 23,150 |
Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,984 |
Jul 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 4,673 |
Jul 16, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.50% | 51,133 |
Jul 15, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 3,897 |
Jul 14, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.67% | 1,746 |
Jul 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.00% | 13,103 |
Jul 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 5,716 |
Jul 9, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 18,984 |
Jul 8, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.00% | 21,929 |
Jul 7, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.20 | 2.38% | 100,331 |
Jul 4, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.34% | 8,172 |
Jul 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 8,659 |
Jul 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 13,180 |
Jul 1, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 15,999 |
Jun 30, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.68% | 7,393 |
Jun 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | 5,730 |
Jun 26, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | 21,157 |
Jun 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.15 | -0.17% | 46,362 |
Jun 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.17% | 20,479 |
Jun 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.17% | 4,612 |
Jun 18, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | - | 12,550 |
Jun 17, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | -0.17% | 68,320 |
Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 8,222 |
Jun 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 9,493 |