DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.465
-0.010 (-0.68%)
At close: May 21, 2026
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 6,059 |
| May 19, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 2,790 |
| May 18, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 6,453 |
| May 15, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 15,068 |
| May 13, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 5.23% | 29,008 |
| May 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,480 |
| May 11, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 3,932 |
| May 8, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 3,426 |
| May 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 5,000 |
| May 6, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.35% | 9,037 |
| May 5, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | 13,992 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.04% | 9,109 |
| Apr 29, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,956 |
| Apr 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 2,596 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 5,551 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 6,777 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,510 |
| Apr 22, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 4,852 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 2,206 |
| Apr 20, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 25,435 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.35% | 12,822 |
| Apr 16, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 2,658 |
| Apr 15, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.69% | 10,265 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 7,345 |
| Apr 13, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.43 | -0.34% | 9,732 |
| Apr 10, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.43 | - | 6,270 |
| Apr 9, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.43 | 1.03% | 27,729 |
| Apr 8, 2026 | 1.42 | 1.52 | 1.42 | 1.46 | 1.42 | 2.83% | 52,422 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.38 | 0.64% | 13,984 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.37 | -0.28% | 5,641 |
| Apr 1, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.37 | 1.73% | 8,379 |
| Mar 31, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.35 | 1.02% | 5,331 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.34 | -0.58% | 7,353 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | -0.58% | 11,152 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.35 | -0.57% | 6,112 |
| Mar 25, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.36 | -0.14% | 14,822 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.36 | 0.29% | 3,418 |
| Mar 23, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.36 | -0.99% | 14,856 |
| Mar 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.37 | 0.14% | 10,303 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.37 | 0.43% | 4,518 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.36 | -0.14% | 3,871 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.36 | - | 4,153 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.36 | -0.14% | 7,576 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.37 | 0.14% | 10,910 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.36 | -0.57% | 10,593 |
| Mar 11, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.37 | 2.47% | 13,634 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 0.58% | 20,132 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.33 | -0.58% | 4,224 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.34 | -0.29% | 2,716 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 2.37% | 21,379 |