DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.500
-0.015 (-0.99%)
At close: Jul 24, 2026
DelfinGroup AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.38% | 9,076 |
| Jun 19, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.51 | 0.65% | 17,787 |
| Jun 18, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.50 | -0.33% | 2,334 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.50 | -0.32% | 11,172 |
| Jun 16, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.51 | 0.98% | 5,837 |
| Jun 15, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.49 | 0.33% | 2,527 |
| Jun 12, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.49 | 0.66% | 25,587 |
| Jun 11, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.48 | - | 8,108 |
| Jun 10, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.48 | 0.33% | 8,257 |
| Jun 9, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.47 | -0.66% | 11,300 |
| Jun 8, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.48 | -0.66% | 19,050 |
| Jun 5, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.49 | 0.33% | 10,164 |
| Jun 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -0.33% | 5,198 |
| Jun 3, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.49 | 0.99% | 14,810 |
| Jun 2, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | 0.67% | 37,758 |
| Jun 1, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.47 | - | 8,474 |
| May 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 0.33% | 10,220 |
| May 28, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.47 | - | 4,572 |
| May 27, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.47 | 1.70% | 20,642 |
| May 26, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.44 | -0.34% | 3,379 |
| May 25, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.45 | 0.34% | 5,493 |
| May 22, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.44 | 0.34% | 10,652 |
| May 21, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.44 | -0.68% | 7,242 |
| May 20, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.45 | - | 6,059 |
| May 19, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.45 | 0.34% | 2,790 |
| May 18, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.44 | -1.34% | 6,453 |
| May 15, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.46 | -1.32% | 15,068 |
| May 13, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.48 | 5.23% | 29,008 |
| May 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | - | 2,480 |