Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 15.15
-0.05 (-0.33%)
At close: Nov 4, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.15 | 15.20 | 14.90 | 15.15 | 15.15 | -0.33% | 11,287 |
| Nov 3, 2026 | 15.25 | 15.35 | 15.00 | 15.20 | 15.20 | -1.30% | 24,691 |
| Nov 2, 2026 | 15.50 | 15.75 | 14.40 | 15.40 | 15.40 | -2.53% | 20,648 |
| Oct 30, 2026 | 16.55 | 16.85 | 15.25 | 15.80 | 15.80 | -4.24% | 15,117 |
| Oct 29, 2026 | 17.45 | 17.45 | 15.60 | 16.50 | 16.50 | -3.51% | 15,873 |
| Oct 28, 2026 | 17.55 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | 2,503 |
| Oct 27, 2026 | 17.30 | 17.65 | 17.30 | 17.40 | 17.40 | 0.58% | 2,600 |
| Oct 26, 2026 | 17.35 | 17.40 | 17.10 | 17.30 | 17.30 | - | 2,750 |
| Oct 23, 2026 | 17.60 | 17.60 | 16.85 | 17.30 | 17.30 | -1.14% | 6,044 |
| Oct 22, 2026 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | -1.96% | 4,703 |
| Oct 21, 2026 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -0.28% | 5,462 |
| Oct 20, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | - | 3,338 |
| Oct 19, 2026 | 17.80 | 18.00 | 17.60 | 17.90 | 17.90 | 1.70% | 4,557 |
| Oct 16, 2026 | 17.65 | 17.90 | 17.50 | 17.60 | 17.60 | 0.57% | 13,235 |
| Oct 15, 2026 | 17.80 | 17.90 | 17.50 | 17.50 | 17.50 | -1.69% | 9,276 |
| Oct 14, 2026 | 17.80 | 18.05 | 17.80 | 17.80 | 17.80 | - | 7,403 |
| Oct 13, 2026 | 17.50 | 17.80 | 17.45 | 17.80 | 17.80 | 1.71% | 12,945 |
| Oct 12, 2026 | 17.30 | 17.55 | 17.30 | 17.50 | 17.50 | 1.16% | 10,350 |
| Oct 9, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 2,295 |
| Oct 8, 2026 | 17.35 | 17.35 | 16.80 | 17.10 | 17.10 | -1.44% | 8,046 |
| Oct 7, 2026 | 17.00 | 17.45 | 17.00 | 17.35 | 17.35 | 2.06% | 7,647 |
| Oct 6, 2026 | 16.85 | 17.10 | 16.80 | 17.00 | 17.00 | 3.03% | 4,316 |
| Oct 5, 2026 | 16.60 | 16.90 | 16.50 | 16.50 | 16.50 | -0.30% | 4,700 |
| Oct 2, 2026 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | 3.44% | 3,286 |
| Oct 1, 2026 | 15.80 | 16.10 | 15.75 | 16.00 | 16.00 | 1.59% | 1,233 |
| Sep 30, 2026 | 16.15 | 16.15 | 15.75 | 15.75 | 15.75 | -2.48% | 996 |
| Sep 29, 2026 | 16.20 | 16.20 | 16.00 | 16.15 | 16.15 | -0.31% | 1,902 |
| Sep 28, 2026 | 16.10 | 16.45 | 15.90 | 16.20 | 16.20 | 2.86% | 28,309 |
| Sep 25, 2026 | 15.45 | 15.75 | 15.40 | 15.75 | 15.75 | 1.94% | 10,008 |
| Sep 24, 2026 | 15.50 | 15.65 | 15.45 | 15.45 | 15.45 | -2.22% | 1,737 |
| Sep 23, 2026 | 15.25 | 15.80 | 15.25 | 15.80 | 15.80 | 3.61% | 3,927 |
| Sep 22, 2026 | 15.55 | 15.55 | 15.10 | 15.25 | 15.25 | -0.33% | 2,690 |
| Sep 21, 2026 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | 3.03% | 10,563 |
| Sep 18, 2026 | 14.85 | 14.85 | 14.75 | 14.85 | 14.85 | 1.02% | 3,054 |
| Sep 17, 2026 | 14.95 | 14.95 | 14.55 | 14.70 | 14.70 | -1.01% | 8,041 |
| Sep 16, 2026 | 15.50 | 15.60 | 14.85 | 14.85 | 14.85 | -1.33% | 4,694 |
| Sep 15, 2026 | 15.40 | 15.60 | 15.05 | 15.05 | 15.05 | -2.27% | 3,049 |
| Sep 14, 2026 | 15.35 | 15.40 | 15.25 | 15.40 | 15.40 | 1.65% | 3,792 |
| Sep 11, 2026 | 15.00 | 15.15 | 14.90 | 15.15 | 15.15 | 1.68% | 9,133 |
| Sep 10, 2026 | 15.70 | 15.70 | 14.60 | 14.90 | 14.90 | -5.10% | 21,999 |
| Sep 9, 2026 | 16.15 | 16.15 | 15.60 | 15.70 | 15.70 | -2.79% | 7,225 |
| Sep 8, 2026 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | -2.12% | 2,818 |
| Sep 7, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 1.23% | 133 |
| Sep 4, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -0.61% | 2,176 |
| Sep 3, 2026 | 16.35 | 16.65 | 16.35 | 16.40 | 16.40 | -0.61% | 4,409 |
| Sep 2, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | 3,697 |
| Sep 1, 2026 | 16.80 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 7,567 |
| Aug 31, 2026 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -1.18% | 760 |
| Aug 28, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.29% | 5,163 |
| Aug 27, 2026 | 16.90 | 16.95 | 16.80 | 16.95 | 16.95 | 0.30% | 2,734 |