Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 7.50
-0.08 (-1.06%)
At close: Sep 5, 2025
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.56 | 7.56 | 7.38 | 7.50 | 7.50 | -1.06% | 11,509 |
| Sep 4, 2025 | 7.54 | 7.62 | 7.54 | 7.58 | 7.58 | 0.53% | 1,333 |
| Sep 3, 2025 | 7.52 | 7.54 | 7.42 | 7.54 | 7.54 | 0.53% | 11,449 |
| Sep 2, 2025 | 7.40 | 7.50 | 7.36 | 7.50 | 7.50 | 1.63% | 7,134 |
| Sep 1, 2025 | 7.34 | 7.48 | 7.26 | 7.38 | 7.38 | 0.82% | 5,995 |
| Aug 29, 2025 | 7.32 | 7.34 | 7.32 | 7.32 | 7.32 | 1.10% | 2,900 |
| Aug 28, 2025 | 7.28 | 7.32 | 7.24 | 7.24 | 7.24 | -0.82% | 2,318 |
| Aug 27, 2025 | 7.32 | 7.40 | 7.30 | 7.30 | 7.30 | 1.39% | 1,859 |
| Aug 26, 2025 | 7.24 | 7.32 | 7.20 | 7.20 | 7.20 | -0.55% | 4,670 |
| Aug 25, 2025 | 7.44 | 7.50 | 7.20 | 7.24 | 7.24 | -2.16% | 13,576 |
| Aug 22, 2025 | 7.40 | 7.46 | 7.30 | 7.40 | 7.40 | - | 1,566 |
| Aug 21, 2025 | 7.54 | 7.54 | 7.26 | 7.40 | 7.40 | -2.12% | 11,069 |
| Aug 20, 2025 | 7.54 | 7.56 | 7.40 | 7.56 | 7.56 | - | 4,251 |
| Aug 19, 2025 | 7.60 | 7.60 | 7.54 | 7.56 | 7.56 | -0.53% | 2,925 |
| Aug 18, 2025 | 7.58 | 7.62 | 7.56 | 7.60 | 7.60 | -0.52% | 8,815 |
| Aug 14, 2025 | 7.54 | 7.76 | 7.54 | 7.64 | 7.64 | 1.33% | 6,340 |
| Aug 13, 2025 | 7.56 | 7.56 | 7.46 | 7.54 | 7.54 | - | 10,724 |
| Aug 12, 2025 | 7.58 | 7.58 | 7.52 | 7.54 | 7.54 | -0.79% | 5,941 |
| Aug 11, 2025 | 7.52 | 7.66 | 7.52 | 7.60 | 7.60 | 0.53% | 5,519 |
| Aug 8, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | 2,148 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | - | 3,928 |
| Aug 6, 2025 | 7.54 | 7.66 | 7.42 | 7.50 | 7.50 | - | 16,359 |
| Aug 4, 2025 | 7.48 | 7.54 | 7.44 | 7.50 | 7.50 | 1.35% | 10,567 |
| Aug 1, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 14,686 |
| Jul 31, 2025 | 7.30 | 7.42 | 7.26 | 7.40 | 7.40 | 1.09% | 9,897 |
| Jul 30, 2025 | 7.56 | 7.60 | 7.24 | 7.32 | 7.32 | -2.40% | 39,108 |
| Jul 29, 2025 | 6.92 | 7.50 | 6.92 | 7.50 | 7.50 | 8.38% | 41,824 |
| Jul 28, 2025 | 6.98 | 7.10 | 6.92 | 6.92 | 6.92 | -0.57% | 22,570 |
| Jul 25, 2025 | 7.10 | 7.10 | 6.84 | 6.96 | 6.96 | -1.97% | 47,269 |
| Jul 24, 2025 | 6.88 | 7.10 | 6.84 | 7.10 | 7.10 | 2.90% | 23,364 |
| Jul 23, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 0.58% | 9,007 |
| Jul 22, 2025 | 6.78 | 6.86 | 6.70 | 6.86 | 6.86 | 1.18% | 13,639 |
| Jul 21, 2025 | 6.66 | 6.78 | 6.64 | 6.78 | 6.78 | 3.35% | 27,905 |
| Jul 18, 2025 | 6.60 | 6.68 | 6.52 | 6.56 | 6.56 | -0.61% | 8,384 |
| Jul 17, 2025 | 6.58 | 6.60 | 6.44 | 6.60 | 6.60 | - | 17,882 |
| Jul 16, 2025 | 6.54 | 6.60 | 6.52 | 6.60 | 6.60 | 0.92% | 11,093 |
| Jul 15, 2025 | 6.56 | 6.60 | 6.48 | 6.54 | 6.54 | -0.30% | 7,768 |
| Jul 14, 2025 | 6.36 | 6.60 | 6.36 | 6.56 | 6.56 | 2.82% | 36,307 |
| Jul 11, 2025 | 6.18 | 6.44 | 6.18 | 6.38 | 6.38 | 3.57% | 35,280 |
| Jul 10, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 0.98% | 5,700 |
| Jul 9, 2025 | 6.06 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 4,649 |
| Jul 8, 2025 | 6.10 | 6.10 | 5.96 | 5.98 | 5.98 | -2.29% | 23,623 |
| Jul 7, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | -0.33% | 553 |
| Jul 4, 2025 | 6.16 | 6.16 | 6.12 | 6.14 | 6.14 | -0.32% | 3,175 |
| Jul 3, 2025 | 6.16 | 6.20 | 6.14 | 6.16 | 6.16 | 0.98% | 11,054 |
| Jul 2, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 6,205 |
| Jul 1, 2025 | 6.08 | 6.26 | 6.08 | 6.20 | 6.20 | 2.31% | 18,903 |
| Jun 30, 2025 | 6.06 | 6.10 | 6.00 | 6.06 | 6.06 | - | 7,267 |
| Jun 27, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1.34% | 25,351 |
| Jun 26, 2025 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | 1.01% | 2,603 |