DelfinGroup AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.31	1.32	1.31	1.31	1.31	0.15%	1,995
Feb 24, 2026	1.31	1.32	1.31	1.31	1.31	-0.30%	5,113
Feb 23, 2026	1.31	1.32	1.31	1.32	1.32	-	2,049
Feb 20, 2026	1.31	1.32	1.31	1.32	1.32	-	4,544
Feb 19, 2026	1.32	1.32	1.31	1.32	1.32	-	4,708
Feb 18, 2026	1.32	1.32	1.31	1.32	1.32	-0.15%	2,153
Feb 17, 2026	1.32	1.32	1.31	1.32	1.32	-	815
Feb 16, 2026	1.32	1.32	1.31	1.32	1.32	0.15%	9,936
Feb 13, 2026	1.31	1.32	1.31	1.32	1.32	0.15%	4,155
Feb 12, 2026	1.31	1.31	1.31	1.31	1.31	0.31%	1,231
Feb 11, 2026	1.31	1.32	1.31	1.31	1.31	0.15%	4,878
Feb 10, 2026	1.30	1.31	1.30	1.31	1.31	0.31%	3,976
Feb 9, 2026	1.31	1.31	1.30	1.30	1.30	-0.46%	4,270
Feb 6, 2026	1.31	1.31	1.30	1.31	1.31	-	4,333
Feb 5, 2026	1.31	1.31	1.31	1.31	1.31	-	3,622
Feb 4, 2026	1.32	1.32	1.31	1.31	1.31	0.61%	2,497
Feb 3, 2026	1.32	1.32	1.30	1.30	1.30	-1.51%	4,682
Feb 2, 2026	1.33	1.34	1.31	1.32	1.32	0.15%	10,398
Jan 30, 2026	1.30	1.34	1.30	1.32	1.32	1.54%	9,850
Jan 29, 2026	1.30	1.30	1.30	1.30	1.30	0.31%	13,381
Jan 28, 2026	1.30	1.30	1.30	1.30	1.30	-0.31%	8,445
Jan 27, 2026	1.30	1.30	1.30	1.30	1.30	0.15%	1,837
Jan 26, 2026	1.30	1.30	1.30	1.30	1.30	-	14,712
Jan 23, 2026	1.30	1.30	1.29	1.30	1.30	0.15%	3,901
Jan 22, 2026	1.30	1.30	1.29	1.30	1.30	-	8,906
Jan 21, 2026	1.30	1.30	1.29	1.30	1.30	-	6,493
Jan 20, 2026	1.29	1.30	1.29	1.30	1.30	-0.15%	2,418
Jan 19, 2026	1.29	1.30	1.29	1.30	1.30	0.31%	12,548
Jan 16, 2026	1.29	1.30	1.29	1.29	1.29	-0.31%	17,277
Jan 15, 2026	1.30	1.30	1.29	1.30	1.30	-	11,378
Jan 14, 2026	1.30	1.30	1.30	1.30	1.30	0.15%	11,745
Jan 13, 2026	1.30	1.30	1.29	1.30	1.30	0.15%	17,353
Jan 12, 2026	1.29	1.30	1.29	1.29	1.29	-0.15%	39,036
Jan 9, 2026	1.30	1.30	1.29	1.30	1.30	0.15%	9,950
Jan 8, 2026	1.29	1.30	1.29	1.29	1.29	-0.15%	15,015
Jan 7, 2026	1.30	1.30	1.29	1.30	1.30	0.15%	21,762
Jan 6, 2026	1.29	1.30	1.29	1.29	1.29	0.31%	48,546
Jan 5, 2026	1.29	1.29	1.29	1.29	1.29	0.16%	24,128
Dec 30, 2025	1.29	1.29	1.28	1.29	1.29	0.16%	14,992
Dec 29, 2025	1.29	1.29	1.28	1.29	1.29	-1.68%	30,944
Dec 23, 2025	1.30	1.31	1.30	1.31	1.31	0.77%	113,245
Dec 22, 2025	1.30	1.30	1.30	1.30	1.27	-0.15%	73,732
Dec 19, 2025	1.30	1.30	1.30	1.30	1.27	-	67,251
Dec 18, 2025	1.30	1.30	1.30	1.30	1.27	-	93,521
Dec 17, 2025	1.30	1.31	1.30	1.30	1.27	-	231,327
Dec 16, 2025	1.30	1.30	1.30	1.30	1.27	-0.15%	79,243
Dec 15, 2025	1.30	1.30	1.30	1.30	1.28	0.31%	60,037
Dec 12, 2025	1.30	1.30	1.30	1.30	1.27	0.31%	18,340
Dec 11, 2025	1.29	1.30	1.29	1.29	1.27	0.15%	27,189
Dec 10, 2025	1.29	1.29	1.29	1.29	1.27	0.31%	17,228