Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 15.45
-0.35 (-2.22%)
At close: Sep 24, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | 0.30% | 566 |
| Aug 25, 2026 | 17.00 | 17.10 | 16.85 | 16.85 | 16.85 | -0.30% | 554 |
| Aug 24, 2026 | 17.20 | 17.20 | 16.75 | 16.90 | 16.90 | -2.03% | 6,809 |
| Aug 21, 2026 | 17.20 | 17.30 | 17.20 | 17.25 | 17.25 | - | 1,444 |
| Aug 20, 2026 | 17.30 | 17.30 | 17.20 | 17.25 | 17.25 | -0.29% | 1,897 |
| Aug 19, 2026 | 17.15 | 17.30 | 17.05 | 17.30 | 17.30 | 1.76% | 6,235 |
| Aug 18, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 7,827 |
| Aug 17, 2026 | 16.95 | 16.95 | 16.85 | 16.90 | 16.90 | 1.50% | 360 |
| Aug 14, 2026 | 16.90 | 16.95 | 16.65 | 16.65 | 16.65 | 0.30% | 1,833 |
| Aug 13, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -0.90% | 1,543 |
| Aug 12, 2026 | 16.95 | 16.95 | 16.70 | 16.75 | 16.75 | -0.89% | 1,861 |
| Aug 11, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | - | 2,265 |
| Aug 10, 2026 | 16.85 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 1,013 |
| Aug 7, 2026 | 16.80 | 17.00 | 16.65 | 16.70 | 16.70 | -0.60% | 4,103 |
| Aug 6, 2026 | 17.15 | 17.15 | 16.80 | 16.80 | 16.80 | - | 3,246 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 978 |
| Aug 3, 2026 | 16.85 | 17.20 | 16.70 | 17.00 | 17.00 | 1.19% | 2,190 |
| Jul 31, 2026 | 17.25 | 17.25 | 16.50 | 16.80 | 16.80 | -2.61% | 3,265 |
| Jul 30, 2026 | 17.15 | 17.30 | 17.15 | 17.25 | 17.25 | 0.29% | 943 |
| Jul 29, 2026 | 17.45 | 18.20 | 16.65 | 17.20 | 17.20 | -1.43% | 14,721 |
| Jul 28, 2026 | 17.35 | 18.20 | 17.35 | 17.45 | 17.45 | 1.16% | 12,424 |
| Jul 27, 2026 | 16.85 | 17.35 | 16.50 | 17.25 | 17.25 | 4.23% | 15,179 |
| Jul 24, 2026 | 16.80 | 16.95 | 16.50 | 16.55 | 16.55 | -2.07% | 3,941 |
| Jul 23, 2026 | 15.70 | 17.00 | 15.70 | 16.90 | 16.90 | 9.03% | 8,561 |
| Jul 22, 2026 | 16.40 | 16.40 | 15.50 | 15.50 | 15.50 | -6.06% | 10,737 |
| Jul 21, 2026 | 16.50 | 16.65 | 16.45 | 16.50 | 16.50 | 0.61% | 2,173 |
| Jul 20, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.96% | 7,127 |
| Jul 17, 2026 | 16.85 | 16.90 | 16.65 | 16.90 | 16.90 | -0.29% | 1,373 |
| Jul 16, 2026 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | -1.17% | 2,512 |