DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.284
+0.002 (0.16%)
At close: Sep 15, 2025
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 14,868 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 71,400 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 55,008 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 301,591 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 73,928 |
| Sep 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 5,962 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 13,962 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 6,658 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 9,292 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 8,119 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.16% | 8,361 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 11,869 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 22,495 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 9,388 |
| 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 |