Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 18.80
-0.70 (-3.59%)
At close: Jul 3, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19.40 | 19.80 | 18.80 | 19.50 | 19.50 | 1.56% | 25,072 |
| Jul 1, 2026 | 17.90 | 19.30 | 17.90 | 19.20 | 19.20 | 7.56% | 41,513 |
| Jun 30, 2026 | 17.65 | 17.85 | 17.60 | 17.85 | 17.85 | 1.13% | 20,135 |
| Jun 29, 2026 | 16.05 | 17.65 | 16.05 | 17.65 | 17.65 | 10.66% | 17,044 |
| Jun 26, 2026 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | 1.92% | 6,368 |
| Jun 25, 2026 | 15.00 | 15.65 | 15.00 | 15.65 | 15.65 | 4.68% | 3,963 |
| Jun 24, 2026 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 1.70% | 9,149 |
| Jun 23, 2026 | 14.80 | 14.80 | 14.55 | 14.70 | 14.70 | -1.01% | 4,907 |
| Jun 19, 2026 | 14.75 | 15.05 | 14.60 | 14.85 | 14.85 | 0.68% | 13,258 |
| Jun 18, 2026 | 14.55 | 14.75 | 14.45 | 14.75 | 14.75 | 2.08% | 11,129 |
| Jun 17, 2026 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -0.34% | 753 |
| Jun 16, 2026 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | -0.68% | 4,903 |
| Jun 15, 2026 | 14.50 | 14.65 | 14.35 | 14.60 | 14.60 | 1.74% | 18,170 |
| Jun 12, 2026 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 2.87% | 9,327 |
| Jun 11, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.76% | 3,358 |
| Jun 10, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | - | 8,951 |
| Jun 9, 2026 | 14.05 | 14.30 | 14.05 | 14.20 | 14.20 | 1.07% | 21,783 |
| Jun 8, 2026 | 14.40 | 14.40 | 14.00 | 14.05 | 14.05 | -3.10% | 8,458 |
| Jun 5, 2026 | 14.60 | 14.75 | 14.25 | 14.50 | 14.50 | -0.34% | 20,743 |
| Jun 3, 2026 | 14.50 | 14.85 | 14.30 | 14.55 | 14.55 | 1.75% | 42,830 |
| Jun 2, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 5.93% | 35,329 |
| Jun 1, 2026 | 13.10 | 13.70 | 12.90 | 13.50 | 13.50 | 3.85% | 39,879 |
| May 29, 2026 | 12.80 | 13.00 | 12.65 | 13.00 | 13.00 | 1.96% | 22,136 |
| May 28, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | -0.78% | 2,731 |
| May 27, 2026 | 12.75 | 12.85 | 12.70 | 12.85 | 12.85 | 1.98% | 12,017 |
| May 26, 2026 | 12.80 | 12.80 | 12.45 | 12.60 | 12.60 | -1.18% | 6,787 |
| May 25, 2026 | 12.60 | 12.85 | 12.60 | 12.75 | 12.75 | 1.19% | 22,886 |
| May 22, 2026 | 12.70 | 12.75 | 12.40 | 12.60 | 12.60 | -0.79% | 22,406 |
| May 21, 2026 | 11.75 | 12.80 | 11.75 | 12.70 | 12.70 | 8.09% | 49,852 |
| May 20, 2026 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 1.73% | 11,054 |
| May 19, 2026 | 11.75 | 11.90 | 11.35 | 11.55 | 11.55 | -1.70% | 15,707 |
| May 18, 2026 | 11.25 | 11.75 | 11.25 | 11.75 | 11.75 | 5.86% | 8,925 |
| May 15, 2026 | 10.95 | 11.20 | 10.75 | 11.10 | 11.10 | 1.37% | 13,713 |
| May 14, 2026 | 10.95 | 11.00 | 10.70 | 10.95 | 10.95 | 1.86% | 3,202 |
| May 13, 2026 | 10.75 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 1,844 |
| May 12, 2026 | 10.95 | 10.95 | 10.75 | 10.90 | 10.90 | -0.46% | 2,890 |
| May 11, 2026 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 2,761 |
| May 8, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | - | 2,037 |
| May 7, 2026 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -0.90% | 9,156 |
| May 6, 2026 | 11.00 | 11.35 | 11.00 | 11.10 | 11.10 | 1.37% | 20,460 |
| May 5, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,265 |
| May 4, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | - | 752 |
| Apr 30, 2026 | 10.90 | 11.10 | 10.90 | 10.95 | 10.95 | 0.46% | 4,438 |
| Apr 29, 2026 | 11.15 | 11.40 | 10.60 | 10.90 | 10.90 | -0.91% | 20,383 |
| Apr 28, 2026 | 10.35 | 11.50 | 10.35 | 11.00 | 11.00 | 8.91% | 61,998 |
| Apr 27, 2026 | 9.78 | 10.10 | 9.76 | 10.10 | 10.10 | 3.48% | 15,136 |
| Apr 24, 2026 | 9.74 | 9.76 | 9.70 | 9.76 | 9.76 | 1.04% | 298 |
| Apr 23, 2026 | 9.86 | 9.86 | 9.66 | 9.66 | 9.66 | -1.23% | 3,427 |
| Apr 22, 2026 | 9.78 | 9.86 | 9.76 | 9.78 | 9.78 | 0.41% | 2,558 |
| Apr 21, 2026 | 9.70 | 9.80 | 9.70 | 9.74 | 9.74 | 1.25% | 3,217 |