Delpha Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	28.90	29.05	28.60	28.75	28.75	-0.52%	752,728
Dec 22, 2025	29.10	29.25	28.55	28.90	28.90	0.17%	812,065
Dec 19, 2025	28.00	28.85	27.90	28.85	28.85	2.85%	896,591
Dec 18, 2025	27.70	28.25	27.70	28.05	28.05	1.26%	654,309
Dec 17, 2025	27.80	28.20	27.65	27.70	27.70	0.36%	424,998
Dec 16, 2025	27.50	27.65	27.30	27.60	27.60	-0.54%	375,631
Dec 15, 2025	27.70	28.10	27.55	27.75	27.75	0.18%	448,722
Dec 12, 2025	27.75	27.95	27.55	27.70	27.70	0.54%	253,769
Dec 11, 2025	27.75	27.80	27.30	27.55	27.55	-0.90%	475,290
Dec 10, 2025	27.60	27.85	27.50	27.80	27.80	0.72%	318,987
Dec 9, 2025	27.85	27.95	27.40	27.60	27.60	-3.33%	702,298
Dec 8, 2025	28.00	28.75	28.00	28.55	27.80	0.35%	679,827
Dec 5, 2025	28.60	28.60	28.15	28.45	27.70	-0.35%	539,391
Dec 4, 2025	28.55	28.70	28.30	28.55	27.80	0.53%	530,138
Dec 3, 2025	28.65	28.65	28.30	28.40	27.66	-	386,679
Dec 2, 2025	28.25	28.45	28.20	28.40	27.66	0.53%	353,532
Dec 1, 2025	28.80	28.80	28.05	28.25	27.51	-1.05%	721,672
Nov 28, 2025	28.30	28.70	28.20	28.55	27.80	0.53%	641,979
Nov 27, 2025	28.35	28.55	28.05	28.40	27.66	0.18%	774,426
Nov 26, 2025	28.15	28.40	27.95	28.35	27.61	1.07%	645,583
Nov 25, 2025	27.85	28.10	27.70	28.05	27.31	1.26%	429,884
Nov 24, 2025	27.55	28.20	27.50	27.70	26.97	0.73%	929,527
Nov 21, 2025	27.45	27.85	27.10	27.50	26.78	-0.54%	1,331,059
Nov 20, 2025	27.20	27.90	27.20	27.65	26.92	1.84%	802,329
Nov 19, 2025	27.60	27.65	27.10	27.15	26.44	-1.27%	1,027,046
Nov 18, 2025	27.80	27.90	27.05	27.50	26.78	-1.43%	1,172,862
Nov 17, 2025	28.00	28.15	27.60	27.90	27.17	-	923,677
Nov 14, 2025	28.00	28.30	27.75	27.90	27.17	-0.36%	699,549
Nov 13, 2025	28.00	28.50	27.80	28.00	27.27	0.54%	823,315
Nov 12, 2025	28.50	28.50	27.85	27.85	27.12	-0.18%	732,425
Nov 11, 2025	28.40	28.65	27.90	27.90	27.17	-1.93%	1,121,852
Nov 10, 2025	28.80	28.80	28.35	28.45	27.70	-1.39%	502,428
Nov 7, 2025	29.45	29.45	28.80	28.85	28.09	-2.53%	832,281
Nov 6, 2025	30.20	30.65	29.55	29.60	28.82	-0.34%	488,482
Nov 5, 2025	29.30	29.90	28.95	29.70	28.92	2.95%	1,210,983
Nov 4, 2025	28.90	29.00	28.75	28.85	28.09	-0.17%	333,829
Nov 3, 2025	29.50	29.55	28.90	28.90	28.14	-2.36%	785,295
Oct 31, 2025	29.05	29.95	28.90	29.60	28.82	2.07%	1,478,196
Oct 30, 2025	29.60	29.60	29.00	29.00	28.24	-1.19%	336,704
Oct 29, 2025	28.95	29.50	28.70	29.35	28.58	2.09%	779,768
Oct 28, 2025	30.25	30.25	28.75	28.75	28.00	-3.85%	1,826,835
Oct 27, 2025	29.70	30.35	29.50	29.90	29.12	0.50%	1,235,748
Oct 23, 2025	30.00	30.00	29.50	29.75	28.97	-0.83%	533,338
Oct 22, 2025	30.00	30.00	29.65	30.00	29.21	-0.17%	785,639
Oct 21, 2025	30.15	30.15	29.75	30.05	29.26	0.33%	791,073
Oct 20, 2025	30.70	30.80	29.80	29.95	29.16	-2.60%	872,186
Oct 17, 2025	30.55	30.90	30.45	30.75	29.94	0.65%	551,581
Oct 16, 2025	31.00	31.05	30.30	30.55	29.75	-2.71%	1,423,613
Oct 15, 2025	30.70	31.40	30.15	31.40	30.58	1.29%	4,376,932
Oct 14, 2025	30.95	31.25	30.60	31.00	30.19	-0.80%	943,898