DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.282
+0.002 (0.16%)
At close: Oct 8, 2025
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 17,386 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.94% | 53,682 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | 11,163 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | 11,140 |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 22,664 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 12,708 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.31% | 6,737 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 9,329 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.31% | 25,990 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.31% | 27,532 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -0.31% | 33,349 |
| Sep 22, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | - | 54,975 |
| Sep 19, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | 0.31% | 47,893 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 1.11% | 11,645 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.25 | -1.40% | 81,680 |
| Sep 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | 23,510 |
| Sep 15, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | 0.16% | 20,157 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.16% | 14,868 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | - | 71,400 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 55,008 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 301,591 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 73,928 |
| Sep 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 5,962 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 13,962 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 6,658 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 9,292 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 8,119 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.16% | 8,361 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 11,869 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 22,495 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.16% | 9,388 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.16% | 13,771 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 24,696 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.16% | 10,840 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 15,312 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 8,113 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.31% | 6,960 |
| Aug 15, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | 0.16% | 6,258 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.31% | 10,498 |
| Aug 13, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 0.47% | 23,667 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 28,893 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.62% | 13,046 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.15% | 33,612 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | 0.15% | 71,462 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 0.78% | 3,302 |
| Aug 5, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.26 | 0.47% | 23,261 |
| Aug 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.59% | 13,652 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 20,596 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -0.16% | 6,719 |
| Jul 30, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.24 | 1.94% | 11,959 |