DelfinGroup AS (RSE:DGR1R)
Latvia flag Latvia · Delayed Price · Currency is EUR
1.280
0.00 (0.00%)
At close: Oct 30, 2025

DelfinGroup AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.281.281.281.281.28-0.16%11,493
Oct 28, 20251.281.281.281.281.28-0.31%4,896
Oct 27, 20251.281.291.281.291.290.31%14,865
Oct 24, 20251.281.291.281.281.28-13,506
Oct 23, 20251.281.291.281.281.28-21,984
Oct 22, 20251.281.281.281.281.280.16%8,091
Oct 21, 20251.281.281.281.281.280.16%12,538
Oct 20, 20251.281.281.281.281.28-35,366
Oct 17, 20251.281.281.281.281.28-4,751
Oct 16, 20251.281.281.281.281.28-0.16%8,269
Oct 15, 20251.281.281.271.281.280.16%14,987
Oct 14, 20251.281.281.281.281.28-0.16%9,381
Oct 13, 20251.281.291.281.281.28-0.31%7,725
Oct 10, 20251.281.281.281.281.28-0.16%4,992
Oct 9, 20251.281.291.281.291.290.31%35,253
Oct 8, 20251.271.281.271.281.280.16%44,473
Oct 7, 20251.271.281.271.281.280.79%17,386
Oct 6, 20251.281.281.271.271.27-0.94%53,682
Oct 3, 20251.281.281.271.281.280.47%11,163
Oct 2, 20251.281.281.281.281.28-0.62%11,140
Oct 1, 20251.281.281.281.281.28-22,664
Sep 30, 20251.281.281.281.281.280.16%12,708
Sep 29, 20251.281.281.281.281.280.31%6,737
Sep 26, 20251.281.281.281.281.28-0.16%9,329
Sep 25, 20251.281.281.271.281.28-0.31%25,990
Sep 24, 20251.281.281.281.281.260.31%27,532
Sep 23, 20251.281.281.281.281.26-0.31%33,349
Sep 22, 20251.281.291.281.281.26-54,975
Sep 19, 20251.281.291.281.281.260.31%47,893
Sep 18, 20251.281.281.281.281.261.11%11,645
Sep 17, 20251.281.281.261.271.25-1.40%81,680
Sep 16, 20251.281.281.281.281.26-23,510
Sep 15, 20251.281.291.281.281.260.16%20,157
Sep 12, 20251.281.281.281.281.260.16%14,868
Sep 11, 20251.281.281.271.281.26-71,400
Sep 10, 20251.291.291.281.281.26-0.78%55,008
Sep 9, 20251.291.291.291.291.27-301,591
Sep 8, 20251.291.291.291.291.270.16%73,928
Sep 5, 20251.291.291.291.291.27-5,962
Sep 4, 20251.291.291.291.291.27-13,962
Sep 3, 20251.291.291.291.291.27-6,658
Sep 2, 20251.291.291.291.291.27-9,292
Sep 1, 20251.291.291.291.291.27-8,119
Aug 29, 20251.291.291.291.291.27-0.16%8,361
Aug 28, 20251.291.291.291.291.27-11,869
Aug 27, 20251.291.291.291.291.270.16%22,495
Aug 26, 20251.291.291.281.291.270.16%9,388
Aug 25, 20251.291.291.291.291.26-0.16%13,771
Aug 22, 20251.291.291.291.291.27-24,696
Aug 21, 20251.291.291.291.291.27-0.16%10,840