DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.258
0.00 (0.00%)
At close: Aug 1, 2025
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.34% | 8,172 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 8,659 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 13,180 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 15,999 |
| Jun 30, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.68% | 7,393 |
| Jun 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | 5,730 |
| Jun 26, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | 21,157 |
| Jun 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.15 | -0.17% | 46,362 |
| Jun 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.17% | 20,479 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.17% | 4,612 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | - | 12,550 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | -0.17% | 68,320 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 8,222 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 9,493 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 10,686 |
| Jun 11, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | 0.51% | 22,177 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 0.17% | 6,736 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | - | 7,031 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.17% | 8,869 |
| Jun 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 7,961 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 9,720 |
| Jun 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 8,405 |
| Jun 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 20,238 |
| May 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.17% | 25,661 |
| May 28, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | 0.34% | 26,508 |
| May 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.17% | 28,154 |
| May 26, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.15 | - | 35,544 |
| May 23, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.17% | 12,166 |
| May 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | 0.68% | 22,710 |
| May 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.68% | 20,482 |