Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 10.00
+0.20 (2.04%)
At close: Jan 16, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 8.50 | 8.64 | 8.50 | 8.60 | 8.60 | 1.18% | 8,935 |
| Dec 10, 2025 | 8.50 | 8.50 | 8.34 | 8.50 | 8.50 | 0.24% | 1,575 |
| Dec 9, 2025 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | 2.17% | 1,210 |
| Dec 8, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 941 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 1,422 |
| Dec 4, 2025 | 8.48 | 8.60 | 8.40 | 8.50 | 8.50 | 0.24% | 1,029 |
| Dec 3, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 30 |
| Dec 2, 2025 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | 0.95% | 956 |
| Dec 1, 2025 | 8.46 | 8.46 | 8.22 | 8.40 | 8.40 | -0.71% | 2,911 |
| Nov 28, 2025 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 0.71% | 356 |
| Nov 27, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 1.20% | 1,515 |
| Nov 26, 2025 | 8.34 | 8.40 | 8.30 | 8.30 | 8.30 | -0.48% | 5,700 |
| Nov 25, 2025 | 8.34 | 8.34 | 8.30 | 8.34 | 8.34 | 0.97% | 3,120 |
| Nov 24, 2025 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 3.25% | 11,758 |
| Nov 21, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.20% | 26,386 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.18 | 8.18 | 8.18 | -2.62% | 10,402 |
| Nov 19, 2025 | 8.44 | 8.44 | 8.16 | 8.40 | 8.40 | -2.33% | 15,268 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.44 | 8.60 | 8.60 | - | 2,542 |
| Nov 14, 2025 | 8.58 | 8.60 | 8.44 | 8.60 | 8.60 | 1.65% | 2,733 |
| Nov 13, 2025 | 8.52 | 8.56 | 8.46 | 8.46 | 8.46 | - | 3,164 |
| Nov 12, 2025 | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | 0.24% | 546 |
| Nov 11, 2025 | 8.54 | 8.54 | 8.44 | 8.44 | 8.44 | -0.24% | 1,950 |
| Nov 10, 2025 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | -0.47% | 6,211 |
| Nov 7, 2025 | 8.60 | 8.60 | 8.44 | 8.50 | 8.50 | -1.16% | 2,655 |
| Nov 6, 2025 | 8.60 | 8.60 | 8.48 | 8.60 | 8.60 | 0.23% | 4,455 |
| Nov 5, 2025 | 8.58 | 8.58 | 8.44 | 8.58 | 8.58 | - | 6,701 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.58 | 8.58 | 8.58 | -2.28% | 2,326 |
| Nov 3, 2025 | 8.84 | 8.88 | 8.78 | 8.78 | 8.78 | -0.23% | 7,063 |
| Oct 31, 2025 | 8.66 | 8.88 | 8.66 | 8.80 | 8.80 | 2.33% | 17,830 |
| Oct 30, 2025 | 8.58 | 8.66 | 8.58 | 8.60 | 8.60 | 0.94% | 5,625 |