Dalekovod d.d. (ZSE:DLKV)
Croatia flag Croatia · Delayed Price · Currency is EUR
8.22
-0.26 (-3.07%)
At close: Oct 24, 2025

Dalekovod d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.468.488.228.228.22-3.07%6,996
Oct 23, 20258.388.508.368.488.481.19%11,435
Oct 22, 20258.308.388.308.388.381.21%5,800
Oct 21, 20258.168.308.168.288.281.72%7,304
Oct 20, 20258.168.168.108.148.14-0.25%1,731
Oct 17, 20258.108.168.008.168.160.25%2,922
Oct 16, 20258.248.248.128.148.14-0.73%1,934
Oct 15, 20258.208.208.208.208.202.24%1,254
Oct 14, 20258.268.308.028.028.02-3.61%6,817
Oct 13, 20258.208.328.208.328.321.22%1,412
Oct 10, 20258.208.228.188.228.22-0.72%3,873
Oct 9, 20258.268.288.268.288.280.24%1,568
Oct 8, 20258.208.288.128.268.26-0.48%1,719
Oct 7, 20258.288.308.208.308.302.47%570
Oct 6, 20258.308.388.108.108.10-2.17%8,867
Oct 3, 20258.288.308.288.288.28-3,631
Oct 2, 20258.088.288.088.288.282.48%3,955
Oct 1, 20258.208.207.908.088.08-1.46%8,228
Sep 30, 20258.308.368.208.208.20-1.44%5,262
Sep 29, 20258.308.348.308.328.32-0.24%542
Sep 26, 20258.388.388.208.348.34-0.24%19,145
Sep 25, 20258.288.388.288.368.361.21%2,455
Sep 24, 20258.328.388.268.268.26-1.20%2,992
Sep 23, 20258.368.368.288.368.36-3,693
Sep 22, 20258.368.368.308.368.360.72%2,523
Sep 19, 20258.368.408.288.308.300.24%10,153
Sep 18, 20258.368.368.288.288.280.49%2,282
Sep 17, 20258.368.368.208.248.24-1.44%8,903
Sep 16, 20258.408.408.308.368.36-0.24%15,610
Sep 15, 20258.408.408.348.388.38-12,678
Sep 12, 20258.288.428.288.388.380.96%31,248
Sep 11, 20258.248.308.208.308.300.73%25,117
Sep 10, 20258.008.288.008.248.244.57%48,481
Sep 9, 20257.667.887.607.887.882.87%23,908
Sep 8, 20257.367.667.267.667.662.13%13,826
Sep 5, 20257.567.567.387.507.50-1.06%11,509
Sep 4, 20257.547.627.547.587.580.53%1,333
Sep 3, 20257.527.547.427.547.540.53%11,449
Sep 2, 20257.407.507.367.507.501.63%7,134
Sep 1, 20257.347.487.267.387.380.82%5,995
Aug 29, 20257.327.347.327.327.321.10%2,900
Aug 28, 20257.287.327.247.247.24-0.82%2,318
Aug 27, 20257.327.407.307.307.301.39%1,859
Aug 26, 20257.247.327.207.207.20-0.55%4,670
Aug 25, 20257.447.507.207.247.24-2.16%13,576
Aug 22, 20257.407.467.307.407.40-1,566
Aug 21, 20257.547.547.267.407.40-2.12%11,069
Aug 20, 20257.547.567.407.567.56-4,251
Aug 19, 20257.607.607.547.567.56-0.53%2,925
Aug 18, 20257.587.627.567.607.60-0.52%8,815