DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.735
-0.005 (-0.29%)
At close: Nov 6, 2026
DelfinGroup AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -0.29% | 7,635 |
| Nov 5, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 3,701 |
| Nov 4, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.29% | 17,383 |
| Nov 3, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.43% | 15,718 |
| Nov 2, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 2.04% | 15,662 |
| Oct 30, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 2,239 |
| Oct 29, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.29% | 8,554 |
| Oct 28, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 5,115 |
| Oct 27, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 3,287 |
| Oct 26, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 38,625 |
| Oct 23, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 8,617 |
| Oct 22, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 3,502 |
| Oct 21, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.87% | 8,066 |
| Oct 20, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 798 |
| Oct 19, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 8,715 |
| 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 |