DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.535
0.00 (0.00%)
At close: Sep 3, 2026
DelfinGroup AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 5,842 |
| Sep 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 10,598 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 3,636 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 7,215 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 7,247 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 3,981 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 25,768 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 3,356 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 4,855 |
| Aug 21, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 2,554 |
| Aug 20, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.66% | 9,504 |
| Aug 19, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 3,554 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 11,522 |
| Aug 17, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 11,490 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.33% | 12,166 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 9,346 |
| Aug 12, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 37,834 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.33% | 4,454 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 6,590 |
| Aug 7, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 4,429 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 1,385 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 5,765 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 9,826 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 12,454 |
| Jul 31, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 5,386 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.33% | 4,196 |
| Jul 29, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,118 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 6,450 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,830 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | 11,290 |
| Jul 23, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 2,221 |
| Jul 22, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 10,731 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 2,908 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 1,826 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 2,353 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 3,446 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | - | 8,194 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.66% | 4,787 |
| Jul 13, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 13,726 |
| Jul 10, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 5,189 |
| Jul 9, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 7,833 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 7,101 |
| Jul 7, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 2,560 |
| Jul 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,430 |
| Jul 3, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 4,187 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 3,628 |
| Jul 1, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.66% | 5,613 |
| Jun 30, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.33% | 23,737 |
| Jun 29, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 6,974 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.65% | 11,753 |