DelfinGroup AS (RSE:DGR1R)
Latvia flag Latvia · Delayed Price · Currency is EUR
1.286
-0.002 (-0.16%)
At close: Aug 25, 2025

DelfinGroup AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251.291.291.291.291.29-0.16%13,771
Aug 22, 20251.291.291.291.291.29-24,696
Aug 21, 20251.291.291.291.291.29-0.16%10,840
Aug 20, 20251.291.291.291.291.29-15,312
Aug 19, 20251.291.291.291.291.290.16%8,113
Aug 18, 20251.291.291.281.291.290.31%6,960
Aug 15, 20251.281.291.281.281.280.16%6,258
Aug 14, 20251.291.291.281.281.28-0.31%10,498
Aug 13, 20251.281.291.281.291.290.47%23,667
Aug 12, 20251.291.291.281.281.28-0.78%28,893
Aug 11, 20251.301.301.291.291.29-0.62%13,046
Aug 8, 20251.301.301.291.301.300.15%33,612
Aug 7, 20251.301.311.291.301.300.15%71,462
Aug 6, 20251.291.301.281.291.290.78%3,302
Aug 5, 20251.271.291.271.281.280.47%23,261
Aug 4, 20251.261.281.261.281.281.59%13,652
Aug 1, 20251.261.261.261.261.26-20,596
Jul 31, 20251.271.271.251.261.26-0.16%6,719
Jul 30, 20251.241.271.241.261.261.94%11,959
Jul 29, 20251.241.241.231.241.240.16%11,243
Jul 28, 20251.231.241.221.231.230.49%44,790
Jul 25, 20251.221.241.221.231.230.49%31,814
Jul 24, 20251.221.231.211.221.220.66%14,054
Jul 23, 20251.211.221.211.211.210.50%11,326
Jul 22, 20251.201.211.201.211.210.33%4,665
Jul 21, 20251.201.201.201.201.20-23,150
Jul 18, 20251.201.201.201.201.20-2,984
Jul 17, 20251.211.211.201.201.20-4,673
Jul 16, 20251.201.211.191.201.200.50%51,133
Jul 15, 20251.191.201.191.201.200.34%3,897
Jul 14, 20251.191.201.191.191.190.67%1,746
Jul 11, 20251.201.201.191.191.19-1.00%13,103
Jul 10, 20251.191.201.191.201.200.34%5,716
Jul 9, 20251.191.201.191.191.19-18,984
Jul 8, 20251.211.211.191.191.19-1.00%21,929
Jul 7, 20251.181.211.181.211.202.38%100,331
Jul 4, 20251.171.181.171.181.170.34%8,172
Jul 3, 20251.171.171.171.171.17-8,659
Jul 2, 20251.171.171.171.171.17-13,180
Jul 1, 20251.181.181.171.171.17-0.34%15,999
Jun 30, 20251.171.181.171.181.170.68%7,393
Jun 27, 20251.171.171.171.171.16-5,730
Jun 26, 20251.171.181.171.171.16-0.85%21,157
Jun 25, 20251.181.191.181.181.15-0.17%46,362
Jun 20, 20251.181.181.181.181.150.17%20,479
Jun 19, 20251.181.181.181.181.150.17%4,612
Jun 18, 20251.181.181.171.181.15-12,550
Jun 17, 20251.181.181.171.181.15-0.17%68,320
Jun 16, 20251.181.181.181.181.15-8,222
Jun 13, 20251.181.181.181.181.15-9,493