DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.605
-0.015 (-0.93%)
At close: Sep 25, 2026
DelfinGroup AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -0.93% | 31,427 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.31% | 24,398 |
| Sep 23, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 5,735 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 4,387 |
| Sep 21, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.31% | 4,548 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 6,297 |
| Sep 17, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.59% | 13,162 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 16,277 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 5,322 |
| Sep 14, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 3,828 |
| Sep 11, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | 14,166 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 12,672 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 2,697 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.33% | 2,127 |
| Sep 7, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.33% | 26,041 |
| Sep 4, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 9,066 |
| 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 |