Dalekovod d.d. (ZSE:DLKV)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.46 | 8.48 | 8.22 | 8.22 | 8.22 | -3.07% | 6,996 |
| Oct 23, 2025 | 8.38 | 8.50 | 8.36 | 8.48 | 8.48 | 1.19% | 11,435 |
| Oct 22, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 1.21% | 5,800 |
| Oct 21, 2025 | 8.16 | 8.30 | 8.16 | 8.28 | 8.28 | 1.72% | 7,304 |
| Oct 20, 2025 | 8.16 | 8.16 | 8.10 | 8.14 | 8.14 | -0.25% | 1,731 |
| Oct 17, 2025 | 8.10 | 8.16 | 8.00 | 8.16 | 8.16 | 0.25% | 2,922 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.12 | 8.14 | 8.14 | -0.73% | 1,934 |
| Oct 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.24% | 1,254 |
| Oct 14, 2025 | 8.26 | 8.30 | 8.02 | 8.02 | 8.02 | -3.61% | 6,817 |
| Oct 13, 2025 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | 1.22% | 1,412 |
| Oct 10, 2025 | 8.20 | 8.22 | 8.18 | 8.22 | 8.22 | -0.72% | 3,873 |
| Oct 9, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 0.24% | 1,568 |
| Oct 8, 2025 | 8.20 | 8.28 | 8.12 | 8.26 | 8.26 | -0.48% | 1,719 |
| Oct 7, 2025 | 8.28 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | 570 |
| Oct 6, 2025 | 8.30 | 8.38 | 8.10 | 8.10 | 8.10 | -2.17% | 8,867 |
| Oct 3, 2025 | 8.28 | 8.30 | 8.28 | 8.28 | 8.28 | - | 3,631 |
| Oct 2, 2025 | 8.08 | 8.28 | 8.08 | 8.28 | 8.28 | 2.48% | 3,955 |
| Oct 1, 2025 | 8.20 | 8.20 | 7.90 | 8.08 | 8.08 | -1.46% | 8,228 |
| Sep 30, 2025 | 8.30 | 8.36 | 8.20 | 8.20 | 8.20 | -1.44% | 5,262 |
| Sep 29, 2025 | 8.30 | 8.34 | 8.30 | 8.32 | 8.32 | -0.24% | 542 |
| Sep 26, 2025 | 8.38 | 8.38 | 8.20 | 8.34 | 8.34 | -0.24% | 19,145 |
| Sep 25, 2025 | 8.28 | 8.38 | 8.28 | 8.36 | 8.36 | 1.21% | 2,455 |
| Sep 24, 2025 | 8.32 | 8.38 | 8.26 | 8.26 | 8.26 | -1.20% | 2,992 |
| Sep 23, 2025 | 8.36 | 8.36 | 8.28 | 8.36 | 8.36 | - | 3,693 |
| Sep 22, 2025 | 8.36 | 8.36 | 8.30 | 8.36 | 8.36 | 0.72% | 2,523 |
| Sep 19, 2025 | 8.36 | 8.40 | 8.28 | 8.30 | 8.30 | 0.24% | 10,153 |
| Sep 18, 2025 | 8.36 | 8.36 | 8.28 | 8.28 | 8.28 | 0.49% | 2,282 |
| Sep 17, 2025 | 8.36 | 8.36 | 8.20 | 8.24 | 8.24 | -1.44% | 8,903 |
| Sep 16, 2025 | 8.40 | 8.40 | 8.30 | 8.36 | 8.36 | -0.24% | 15,610 |
| Sep 15, 2025 | 8.40 | 8.40 | 8.34 | 8.38 | 8.38 | - | 12,678 |
| Sep 12, 2025 | 8.28 | 8.42 | 8.28 | 8.38 | 8.38 | 0.96% | 31,248 |
| Sep 11, 2025 | 8.24 | 8.30 | 8.20 | 8.30 | 8.30 | 0.73% | 25,117 |
| Sep 10, 2025 | 8.00 | 8.28 | 8.00 | 8.24 | 8.24 | 4.57% | 48,481 |
| Sep 9, 2025 | 7.66 | 7.88 | 7.60 | 7.88 | 7.88 | 2.87% | 23,908 |
| Sep 8, 2025 | 7.36 | 7.66 | 7.26 | 7.66 | 7.66 | 2.13% | 13,826 |
| 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 |