DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.720
+0.025 (1.47%)
At close: Oct 16, 2026
DelfinGroup AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.47% | 14,029 |
| Oct 15, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.59% | 3,604 |
| Oct 14, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 5,190 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 3,002 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.87% | 12,260 |
| Oct 9, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 6,138 |
| Oct 8, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 13,863 |
| Oct 7, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 2.69% | 23,969 |
| Oct 6, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 2.13% | 20,259 |
| Oct 5, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 26,218 |
| Oct 2, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 17,991 |
| Oct 1, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.94% | 10,479 |
| Sep 30, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 9,503 |
| Sep 29, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 2,704 |
| Sep 28, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.21% | 13,982 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.57 | -0.93% | 31,427 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | 0.31% | 24,398 |
| Sep 23, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.58 | 0.31% | 5,735 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | 0.62% | 4,387 |
| Sep 21, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.57 | 0.31% | 4,548 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.56 | -0.31% | 6,297 |
| Sep 17, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.57 | 1.59% | 13,162 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.54 | 0.32% | 16,277 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.54 | -0.32% | 5,322 |
| Sep 14, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.54 | 0.64% | 3,828 |
| Sep 11, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.53 | 1.95% | 14,166 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.50 | - | 12,672 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.50 | 0.33% | 2,697 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.50 | 0.33% | 2,127 |
| Sep 7, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.49 | -0.33% | 26,041 |
| Sep 4, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.50 | -0.33% | 9,066 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.50 | - | 5,842 |
| Sep 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.50 | 0.66% | 10,598 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.49 | - | 3,636 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -0.33% | 7,215 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.50 | -0.33% | 7,247 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.50 | -0.32% | 3,981 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.51 | - | 25,768 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.51 | - | 3,356 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.51 | 0.33% | 4,855 |
| Aug 21, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.50 | - | 2,554 |
| Aug 20, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.50 | 0.66% | 9,504 |
| Aug 19, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.49 | -0.65% | 3,554 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.50 | - | 11,522 |
| Aug 17, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.50 | 1.32% | 11,490 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.49 | -0.33% | 12,166 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.49 | - | 9,346 |
| Aug 12, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.49 | 1.33% | 37,834 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.47 | 0.33% | 4,454 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.47 | -0.33% | 6,590 |