Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 8.28
+0.20 (2.48%)
At close: Oct 2, 2025
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |