DelfinGroup AS (RSE:DGR1R)
Latvia · Delayed Price · Currency is EUR 1.535
0.00 (0.00%)
At close: Jul 3, 2026
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | - | 3,932 |
| May 8, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | - | 3,426 |
| May 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | - | 5,000 |
| May 6, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | -0.35% | 9,037 |
| May 5, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | 1.05% | 13,992 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.40 | -1.04% | 9,109 |
| Apr 29, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | - | 2,956 |
| Apr 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 0.70% | 2,596 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.40 | -0.69% | 5,551 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | - | 6,777 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.41 | - | 2,510 |
| Apr 22, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 0.35% | 4,852 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 0.35% | 2,206 |
| Apr 20, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.40 | -0.35% | 25,435 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.41 | -0.35% | 12,822 |
| Apr 16, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.41 | -0.35% | 2,658 |