Dalekovod d.d. (ZSE:DLKV)
Croatia
· Delayed Price · Currency is EUR 8.40
-0.10 (-1.18%)
At close: Dec 5, 2025
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 1,422 |
| Dec 4, 2025 | 8.48 | 8.60 | 8.40 | 8.50 | 8.50 | 0.24% | 1,029 |
| Dec 3, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 30 |
| Dec 2, 2025 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | 0.95% | 956 |
| Dec 1, 2025 | 8.46 | 8.46 | 8.22 | 8.40 | 8.40 | -0.71% | 2,911 |
| Nov 28, 2025 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 0.71% | 356 |
| Nov 27, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 1.20% | 1,515 |
| Nov 26, 2025 | 8.34 | 8.40 | 8.30 | 8.30 | 8.30 | -0.48% | 5,700 |
| Nov 25, 2025 | 8.34 | 8.34 | 8.30 | 8.34 | 8.34 | 0.97% | 3,120 |
| Nov 24, 2025 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 3.25% | 11,758 |
| Nov 21, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.20% | 26,386 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.18 | 8.18 | 8.18 | -2.62% | 10,402 |
| Nov 19, 2025 | 8.44 | 8.44 | 8.16 | 8.40 | 8.40 | -2.33% | 15,268 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.44 | 8.60 | 8.60 | - | 2,542 |
| Nov 14, 2025 | 8.58 | 8.60 | 8.44 | 8.60 | 8.60 | 1.65% | 2,733 |
| Nov 13, 2025 | 8.52 | 8.56 | 8.46 | 8.46 | 8.46 | - | 3,164 |
| Nov 12, 2025 | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | 0.24% | 546 |
| Nov 11, 2025 | 8.54 | 8.54 | 8.44 | 8.44 | 8.44 | -0.24% | 1,950 |
| Nov 10, 2025 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | -0.47% | 6,211 |
| Nov 7, 2025 | 8.60 | 8.60 | 8.44 | 8.50 | 8.50 | -1.16% | 2,655 |
| Nov 6, 2025 | 8.60 | 8.60 | 8.48 | 8.60 | 8.60 | 0.23% | 4,455 |
| Nov 5, 2025 | 8.58 | 8.58 | 8.44 | 8.58 | 8.58 | - | 6,701 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.58 | 8.58 | 8.58 | -2.28% | 2,326 |
| Nov 3, 2025 | 8.84 | 8.88 | 8.78 | 8.78 | 8.78 | -0.23% | 7,063 |
| Oct 31, 2025 | 8.66 | 8.88 | 8.66 | 8.80 | 8.80 | 2.33% | 17,830 |
| Oct 30, 2025 | 8.58 | 8.66 | 8.58 | 8.60 | 8.60 | 0.94% | 5,625 |
| Oct 29, 2025 | 8.72 | 8.72 | 8.42 | 8.52 | 8.52 | -2.74% | 14,622 |
| Oct 28, 2025 | 8.46 | 9.10 | 8.40 | 8.76 | 8.76 | 3.55% | 28,026 |
| Oct 27, 2025 | 8.40 | 8.48 | 8.32 | 8.46 | 8.46 | 2.92% | 9,686 |
| Oct 24, 2025 | 8.46 | 8.48 | 8.22 | 8.22 | 8.22 | -3.07% | 6,996 |
| Oct 23, 2025 | 8.38 | 8.50 | 8.36 | 8.48 | 8.48 | 1.19% | 11,435 |
| Oct 22, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 1.21% | 5,800 |
| Oct 21, 2025 | 8.16 | 8.30 | 8.16 | 8.28 | 8.28 | 1.72% | 7,304 |
| Oct 20, 2025 | 8.16 | 8.16 | 8.10 | 8.14 | 8.14 | -0.25% | 1,731 |
| Oct 17, 2025 | 8.10 | 8.16 | 8.00 | 8.16 | 8.16 | 0.25% | 2,922 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.12 | 8.14 | 8.14 | -0.73% | 1,934 |
| Oct 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.24% | 1,254 |
| Oct 14, 2025 | 8.26 | 8.30 | 8.02 | 8.02 | 8.02 | -3.61% | 6,817 |
| Oct 13, 2025 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | 1.22% | 1,412 |
| Oct 10, 2025 | 8.20 | 8.22 | 8.18 | 8.22 | 8.22 | -0.72% | 3,873 |
| Oct 9, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 0.24% | 1,568 |
| Oct 8, 2025 | 8.20 | 8.28 | 8.12 | 8.26 | 8.26 | -0.48% | 1,719 |
| Oct 7, 2025 | 8.28 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | 570 |
| Oct 6, 2025 | 8.30 | 8.38 | 8.10 | 8.10 | 8.10 | -2.17% | 8,867 |
| 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 |