DelfinGroup AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.40	1.40	1.39	1.40	1.40	-0.14%	3,871
Mar 17, 2026	1.40	1.40	1.39	1.40	1.40	-	4,153
Mar 16, 2026	1.40	1.41	1.39	1.40	1.40	-0.14%	7,576
Mar 13, 2026	1.40	1.41	1.40	1.40	1.40	0.14%	10,910
Mar 12, 2026	1.40	1.42	1.39	1.40	1.40	-0.57%	10,593
Mar 11, 2026	1.38	1.43	1.38	1.41	1.41	2.47%	13,634
Mar 10, 2026	1.36	1.38	1.36	1.38	1.38	0.58%	20,132
Mar 9, 2026	1.38	1.38	1.36	1.37	1.37	-0.58%	4,224
Mar 6, 2026	1.38	1.38	1.37	1.38	1.38	-0.29%	2,716
Mar 5, 2026	1.35	1.38	1.35	1.38	1.38	2.37%	21,379
Mar 4, 2026	1.33	1.35	1.33	1.35	1.35	0.90%	7,570
Mar 3, 2026	1.34	1.35	1.34	1.34	1.34	-0.15%	8,158
Mar 2, 2026	1.34	1.34	1.33	1.34	1.34	-0.15%	9,339
Feb 27, 2026	1.32	1.34	1.32	1.34	1.34	2.29%	47,181
Feb 26, 2026	1.31	1.32	1.31	1.31	1.31	-0.30%	31,119
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