DelfinGroup AS (RSE:DGR1R)
Latvia
· Delayed Price · Currency is EUR 1.288
0.00 (0.00%)
At close: Dec 5, 2025
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 8,201 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | 12,550 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 50,684 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 87,964 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.15% | 176,817 |
| Nov 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 27,106 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,062 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 23,945 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | 115,269 |
| Nov 24, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.16% | 63,753 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 52,835 |
| Nov 20, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 22,568 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 11,790 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.16% | 7,675 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 14,894 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 9,609 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 10,927 |
| Nov 10, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.62% | 22,729 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,591 |
| Nov 6, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 31,675 |
| Nov 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.94% | 62,384 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 6,343 |
| Nov 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 6,558 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 7,633 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,502 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 11,493 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | 4,896 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 14,865 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 13,506 |
| Oct 23, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 21,984 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 8,091 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 12,538 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 35,366 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,751 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 8,269 |
| Oct 15, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.16% | 14,987 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 9,381 |
| Oct 13, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 7,725 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 4,992 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 35,253 |
| Oct 8, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.16% | 44,473 |
| Oct 7, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 17,386 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.94% | 53,682 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | 11,163 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | 11,140 |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 22,664 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 12,708 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.31% | 6,737 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 9,329 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.31% | 25,990 |