Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 10.00
-0.40 (-3.85%)
At close: Feb 27, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.00 | 10.60 | 9.30 | 10.00 | 10.00 | -3.85% | 58,176 |
| Feb 26, 2026 | 11.15 | 11.15 | 10.40 | 10.40 | 10.40 | -7.96% | 40,048 |
| Feb 25, 2026 | 12.00 | 12.15 | 10.50 | 11.30 | 11.30 | -5.83% | 30,153 |
| Feb 24, 2026 | 11.65 | 12.00 | 11.50 | 12.00 | 12.00 | 3.00% | 5,497 |
| Feb 23, 2026 | 11.80 | 12.00 | 11.50 | 11.65 | 11.65 | -1.27% | 7,242 |
| Feb 20, 2026 | 12.15 | 12.15 | 11.60 | 11.80 | 11.80 | -1.67% | 11,974 |
| Feb 19, 2026 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | -1.23% | 7,910 |
| Feb 18, 2026 | 11.30 | 12.25 | 11.30 | 12.15 | 12.15 | 7.52% | 46,700 |
| Feb 17, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 7,136 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 3,336 |
| Feb 13, 2026 | 11.35 | 11.40 | 11.00 | 11.30 | 11.30 | - | 11,589 |
| Feb 12, 2026 | 11.10 | 11.35 | 10.85 | 11.30 | 11.30 | 1.80% | 10,768 |
| Feb 11, 2026 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 18,189 |
| Feb 10, 2026 | 10.70 | 11.00 | 10.65 | 11.00 | 11.00 | 3.29% | 8,335 |
| Feb 9, 2026 | 10.85 | 11.00 | 10.55 | 10.65 | 10.65 | -2.74% | 14,720 |
| Feb 6, 2026 | 10.80 | 11.00 | 10.55 | 10.95 | 10.95 | 3.30% | 8,668 |
| Feb 5, 2026 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -4.50% | 10,409 |
| Feb 4, 2026 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | 2.30% | 4,516 |
| Feb 3, 2026 | 11.10 | 11.15 | 10.70 | 10.85 | 10.85 | 0.93% | 3,785 |
| Feb 2, 2026 | 11.15 | 11.15 | 10.70 | 10.75 | 10.75 | -4.02% | 5,950 |
| Jan 30, 2026 | 11.15 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 4,189 |
| Jan 29, 2026 | 11.00 | 11.25 | 10.90 | 11.10 | 11.10 | 1.37% | 7,130 |
| Jan 28, 2026 | 11.45 | 11.70 | 10.50 | 10.95 | 10.95 | -3.95% | 38,223 |
| Jan 27, 2026 | 11.30 | 11.80 | 11.30 | 11.40 | 11.40 | 0.88% | 53,619 |
| Jan 26, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 53,871 |
| Jan 23, 2026 | 10.10 | 10.95 | 10.10 | 10.80 | 10.80 | 6.93% | 27,457 |
| Jan 22, 2026 | 9.96 | 10.30 | 9.96 | 10.10 | 10.10 | 2.23% | 38,796 |
| Jan 21, 2026 | 9.96 | 9.96 | 9.72 | 9.88 | 9.88 | -0.60% | 9,783 |
| Jan 20, 2026 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | -1.58% | 20,772 |
| Jan 19, 2026 | 10.05 | 10.25 | 9.98 | 10.10 | 10.10 | 1.00% | 26,924 |
| Jan 16, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 48,978 |
| Jan 15, 2026 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | 1.66% | 13,709 |
| Jan 14, 2026 | 9.50 | 9.66 | 9.50 | 9.64 | 9.64 | 1.90% | 22,527 |
| Jan 13, 2026 | 9.36 | 9.60 | 9.28 | 9.46 | 9.46 | 1.07% | 23,789 |
| Jan 12, 2026 | 9.10 | 9.36 | 9.10 | 9.36 | 9.36 | 2.86% | 16,019 |
| Jan 9, 2026 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | 1.11% | 12,262 |
| Jan 8, 2026 | 8.90 | 9.06 | 8.90 | 9.00 | 9.00 | 1.12% | 20,242 |
| Jan 7, 2026 | 8.76 | 8.98 | 8.76 | 8.90 | 8.90 | 1.83% | 24,615 |
| Jan 5, 2026 | 8.60 | 8.76 | 8.60 | 8.74 | 8.74 | 0.92% | 4,080 |
| Jan 2, 2026 | 8.76 | 8.78 | 8.66 | 8.66 | 8.66 | -1.37% | 5,134 |
| Dec 30, 2025 | 8.76 | 8.78 | 8.66 | 8.78 | 8.78 | 0.46% | 2,951 |
| Dec 29, 2025 | 8.62 | 8.86 | 8.62 | 8.74 | 8.74 | 1.39% | 9,589 |
| Dec 23, 2025 | 8.56 | 8.62 | 8.50 | 8.62 | 8.62 | 0.70% | 8,092 |
| Dec 22, 2025 | 8.58 | 8.58 | 8.50 | 8.56 | 8.56 | -0.23% | 1,098 |
| Dec 19, 2025 | 8.56 | 8.58 | 8.54 | 8.58 | 8.58 | - | 2,086 |
| Dec 18, 2025 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 2.14% | 3,928 |
| Dec 17, 2025 | 8.56 | 8.64 | 8.40 | 8.40 | 8.40 | -1.87% | 3,243 |
| Dec 16, 2025 | 8.56 | 8.56 | 8.40 | 8.56 | 8.56 | -0.23% | 1,940 |
| Dec 15, 2025 | 8.52 | 8.58 | 8.52 | 8.58 | 8.58 | 0.94% | 494 |
| Dec 12, 2025 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | -1.16% | 7,732 |