Skip to main content
Dovre Group Plc (HEL:DOV1V)
Finland flag Finland · Delayed Price · Currency is EUR
0.0808
-0.0004 (-0.49%)
At close: Dec 5, 2025

Dovre Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.08-0.49%49,442
Dec 4, 20250.080.080.080.080.08-0.98%72,991
Dec 3, 20250.080.080.080.080.08-3.07%72,612
Dec 2, 20250.090.090.080.080.08-1.86%112,163
Dec 1, 20250.090.090.080.090.09-3.58%86,210
Nov 28, 20250.090.090.090.090.095.67%98,946
Nov 27, 20250.080.080.080.080.085.75%49,732
Nov 26, 20250.080.080.080.080.08-69,730
Nov 25, 20250.080.080.080.080.08-63,346
Nov 24, 20250.080.080.080.080.08-2.91%53,199
Nov 21, 20250.090.090.080.080.08-3.06%77,760
Nov 20, 20250.080.090.080.090.096.25%357,363
Nov 19, 20250.080.080.080.080.08-2.44%120,930
Nov 18, 20250.090.090.080.080.08-4.43%155,689
Nov 17, 20250.090.090.080.090.09-193,173
Nov 14, 20250.090.090.080.090.090.94%293,139
Nov 13, 20250.070.090.070.090.0925.74%724,415
Nov 12, 20250.070.070.070.070.07-3.43%135,013
Nov 11, 20250.070.070.070.070.07-1.41%63,122
Nov 10, 20250.070.070.070.070.07-5.59%130,917
Nov 7, 20250.070.080.070.080.081.08%316,735
Nov 6, 20250.070.080.070.070.07-78,802
Nov 5, 20250.080.080.070.070.07-46,185
Nov 4, 20250.070.080.070.070.07-1.33%235,069
Nov 3, 20250.080.080.070.080.08-3.33%317,524
Oct 31, 20250.080.080.070.080.081.04%200,160
Oct 30, 20250.080.080.080.080.081.58%90,898
Oct 29, 20250.080.080.070.080.08-4.28%459,044
Oct 28, 20250.080.080.080.080.08-0.75%184,625
Oct 27, 20250.080.080.080.080.082.30%124,779
Oct 24, 20250.080.080.080.080.08-2.01%79,000
Oct 23, 20250.080.080.080.080.080.76%74,707
Oct 22, 20250.080.080.080.080.080.76%48,767
Oct 21, 20250.080.080.080.080.08-1.75%131,069
Oct 20, 20250.080.080.080.080.082.30%182,348
Oct 17, 20250.080.080.080.080.08-1.01%89,705
Oct 16, 20250.080.080.080.080.081.80%97,510
Oct 15, 20250.080.080.080.080.08-1.27%351,139
Oct 14, 20250.080.080.080.080.084.80%254,880
Oct 13, 20250.080.080.080.080.08-7.64%800,102
Oct 10, 20250.080.090.080.080.0810.03%1,147,283
Oct 9, 20250.150.150.070.070.07-50.47%2,974,458
Oct 8, 20250.150.150.150.150.15-2.30%174,568
Oct 7, 20250.150.150.150.150.15-0.65%181,247
Oct 6, 20250.160.160.150.150.15-2.54%198,616
Oct 3, 20250.160.160.150.160.160.32%84,913
Oct 2, 20250.160.160.160.160.16-0.63%76,353
Oct 1, 20250.160.160.160.160.16-2.47%24,025
Sep 30, 20250.160.160.160.160.160.93%13,281
Sep 29, 20250.160.160.160.160.16-0.31%23,150
Sep 26, 20250.160.160.160.160.161.26%51,365
Sep 25, 20250.160.160.160.160.16-0.63%17,505
Sep 24, 20250.160.160.160.160.16-1.23%56,916
Sep 23, 20250.160.160.160.160.16-1.52%104,260
Sep 22, 20250.170.170.160.160.16-2.08%82,477
Sep 19, 20250.160.170.160.170.173.07%38,673
Sep 18, 20250.160.160.160.160.160.31%15,160
Sep 17, 20250.160.170.160.160.16-0.31%74,314
Sep 16, 20250.160.160.160.160.160.62%67,613
Sep 15, 20250.160.160.160.160.160.62%83,982
Sep 12, 20250.160.160.160.160.160.63%109,435
Sep 11, 20250.160.160.160.160.16-1.54%79,996
Sep 10, 20250.160.160.160.160.160.93%105,172
Sep 9, 20250.170.170.160.160.16-1.53%53,304
Sep 8, 20250.160.160.160.160.161.55%18,760
Sep 5, 20250.160.160.160.160.160.31%43,104
Sep 4, 20250.160.160.160.160.16-1.23%355,223
Sep 3, 20250.160.160.160.160.161.88%184,641
Sep 2, 20250.160.160.160.160.16-2.45%133,919
Sep 1, 20250.160.160.160.160.16-42,612
Aug 29, 20250.160.170.160.160.162.19%7,921
Aug 28, 20250.170.170.160.160.16-1.84%22,639
Aug 27, 20250.160.170.160.160.163.16%307,826
Aug 26, 20250.160.160.160.160.16-1.25%160,826
Aug 25, 20250.160.160.160.160.160.63%110,622
Aug 22, 20250.170.170.160.160.16-3.64%262,352
Aug 21, 20250.170.180.170.170.17-1.49%32,598
Aug 20, 20250.170.170.170.170.17-1.18%45,289
Aug 19, 20250.170.180.170.170.171.50%61,252
Aug 18, 20250.170.170.160.170.17-2.34%25,075
Aug 15, 20250.140.180.140.170.17-5.00%903,400
Aug 14, 20250.180.180.180.180.18-155,945
Aug 13, 20250.180.180.180.180.18-1.10%24,385
Aug 12, 20250.180.190.180.180.18-3.19%56,130
Aug 11, 20250.190.190.180.190.19-52,137
Aug 8, 20250.180.190.180.190.193.58%113,143
Aug 7, 20250.180.180.180.180.18-1.63%41,338
Aug 6, 20250.180.190.180.180.180.54%143,551
Aug 5, 20250.190.190.180.180.18-0.27%26,099
Aug 4, 20250.180.190.180.180.180.82%40,377
Aug 1, 20250.180.190.180.180.18-0.54%147,679
Jul 31, 20250.190.190.180.180.18-2.39%82,692
Jul 30, 20250.190.190.190.190.191.08%25,801
Jul 29, 20250.190.190.190.190.19-1.06%12,575
Jul 28, 20250.190.190.190.190.19-1.05%31,381
Jul 25, 20250.190.190.190.190.190.80%11,462
Jul 24, 20250.190.190.190.190.19-0.79%31,101
Jul 23, 20250.190.190.190.190.19-1.04%13,947
Jul 22, 20250.190.190.190.190.19-0.26%11,196
Jul 21, 20250.190.190.190.190.192.12%47,913