Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is HRK · Price in EUR 7.50
+0.10 (1.35%)
At close: Aug 4, 2025
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.34% | 1,904 |
| Jun 24, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 2.06% | 2,606 |
| Jun 23, 2025 | 5.90 | 5.94 | 5.82 | 5.82 | 5.82 | -2.35% | 4,383 |
| Jun 20, 2025 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | -1.32% | 2,374 |
| Jun 18, 2025 | 6.00 | 6.04 | 5.96 | 6.04 | 6.04 | 0.33% | 30,688 |
| Jun 17, 2025 | 5.92 | 6.08 | 5.92 | 6.02 | 6.02 | 2.03% | 16,836 |
| Jun 16, 2025 | 5.78 | 5.90 | 5.76 | 5.90 | 5.90 | 2.08% | 25,412 |
| Jun 13, 2025 | 5.76 | 5.78 | 5.64 | 5.78 | 5.78 | -1.03% | 4,596 |
| Jun 12, 2025 | 5.88 | 5.88 | 5.80 | 5.84 | 5.84 | -0.68% | 1,724 |
| Jun 11, 2025 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | - | 1,639 |
| Jun 10, 2025 | 5.86 | 5.88 | 5.80 | 5.88 | 5.88 | - | 8,457 |
| Jun 9, 2025 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | -0.68% | 7,835 |
| Jun 6, 2025 | 5.92 | 5.96 | 5.92 | 5.92 | 5.92 | - | 5,944 |
| Jun 5, 2025 | 5.90 | 5.94 | 5.84 | 5.92 | 5.92 | -1.33% | 9,039 |
| Jun 4, 2025 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 3.45% | 45,011 |
| Jun 3, 2025 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 3.57% | 24,308 |
| Jun 2, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.41% | 6,582 |
| May 29, 2025 | 5.72 | 5.80 | 5.62 | 5.68 | 5.68 | -0.70% | 7,542 |
| May 28, 2025 | 5.86 | 5.86 | 5.70 | 5.72 | 5.72 | -2.39% | 25,716 |
| May 27, 2025 | 5.92 | 5.96 | 5.70 | 5.86 | 5.86 | -0.68% | 25,075 |
| May 26, 2025 | 5.56 | 5.96 | 5.56 | 5.90 | 5.90 | 11.32% | 60,999 |
| May 23, 2025 | 5.52 | 5.68 | 5.10 | 5.30 | 5.30 | -2.21% | 83,027 |