Dellia Group ASA (OSL:DELIA)
Norway
· Delayed Price · Currency is NOK 339.00
+2.80 (0.83%)
At close: Dec 5, 2025
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 336.20 | 346.95 | 328.75 | 339.00 | 339.00 | 0.83% | 7,028 |
| Dec 4, 2025 | 365.95 | 365.95 | 330.05 | 336.20 | 336.20 | -1.70% | 12,784 |
| Dec 3, 2025 | 350.00 | 353.30 | 340.35 | 342.00 | 342.00 | - | 103,962 |
| Dec 2, 2025 | 361.00 | 361.00 | 333.00 | 342.00 | 342.00 | -5.00% | 17,454 |
| Dec 1, 2025 | 360.00 | 367.95 | 345.00 | 360.00 | 360.00 | -0.06% | 15,532 |
| Nov 28, 2025 | 380.95 | 381.95 | 360.20 | 360.20 | 360.20 | -4.71% | 34,142 |
| Nov 27, 2025 | 379.00 | 391.95 | 375.00 | 378.00 | 378.00 | 1.07% | 24,021 |
| Nov 26, 2025 | 356.30 | 378.00 | 341.00 | 374.00 | 374.00 | 7.59% | 33,669 |
| Nov 25, 2025 | 360.00 | 375.00 | 340.00 | 347.60 | 347.60 | -1.81% | 40,030 |
| Nov 24, 2025 | 323.00 | 354.95 | 323.00 | 354.00 | 354.00 | 9.80% | 55,423 |
| Nov 21, 2025 | 317.00 | 325.00 | 305.05 | 322.40 | 322.40 | 0.50% | 39,236 |
| Nov 20, 2025 | 330.00 | 330.00 | 298.00 | 320.80 | 320.80 | 30.94% | 153,204 |
| Nov 19, 2025 | 238.00 | 250.00 | 237.95 | 245.00 | 245.00 | 4.70% | 6,182 |
| Nov 18, 2025 | 233.95 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 4,368 |
| Nov 17, 2025 | 230.00 | 234.95 | 226.00 | 230.00 | 230.00 | 2.22% | 8,457 |
| Nov 14, 2025 | 239.40 | 239.40 | 222.65 | 225.00 | 225.00 | - | 4,408 |
| Nov 13, 2025 | 230.00 | 230.00 | 221.00 | 225.00 | 225.00 | -1.96% | 9,043 |
| Nov 12, 2025 | 238.45 | 238.45 | 228.50 | 229.50 | 229.50 | -0.22% | 6,339 |
| Nov 11, 2025 | 231.10 | 235.00 | 227.00 | 230.00 | 230.00 | -0.11% | 9,002 |
| Nov 10, 2025 | 246.00 | 246.00 | 230.20 | 230.25 | 230.25 | -2.35% | 8,300 |
| Nov 7, 2025 | 244.45 | 248.50 | 230.05 | 235.80 | 235.80 | -2.28% | 6,430 |
| Nov 6, 2025 | 230.00 | 244.50 | 230.00 | 241.30 | 241.30 | 7.01% | 8,193 |
| Nov 5, 2025 | 225.00 | 229.80 | 220.20 | 225.50 | 225.50 | -3.22% | 6,235 |
| Nov 4, 2025 | 245.00 | 245.00 | 230.00 | 233.00 | 233.00 | -3.68% | 6,632 |
| Nov 3, 2025 | 250.00 | 250.00 | 240.70 | 241.90 | 241.90 | -3.24% | 5,573 |
| Oct 31, 2025 | 252.00 | 256.00 | 245.50 | 250.00 | 250.00 | -1.03% | 2,738 |
| Oct 30, 2025 | 249.40 | 260.00 | 248.90 | 252.60 | 252.60 | 1.24% | 3,305 |
| Oct 29, 2025 | 264.00 | 264.00 | 240.00 | 249.50 | 249.50 | -4.95% | 17,099 |
| Oct 28, 2025 | 267.80 | 267.80 | 257.50 | 262.50 | 262.50 | 1.94% | 13,441 |
| Oct 27, 2025 | 255.00 | 273.95 | 250.05 | 257.50 | 257.50 | 1.10% | 15,218 |
| Oct 24, 2025 | 246.00 | 255.00 | 246.00 | 254.70 | 254.70 | 1.90% | 21,835 |
| Oct 23, 2025 | 221.00 | 250.00 | 220.00 | 249.95 | 249.95 | 15.18% | 42,956 |
| Oct 22, 2025 | 223.50 | 223.50 | 213.00 | 217.00 | 217.00 | -0.34% | 8,498 |
| Oct 21, 2025 | 223.50 | 223.50 | 215.00 | 217.75 | 217.75 | -2.55% | 8,383 |
| Oct 20, 2025 | 225.00 | 225.00 | 219.00 | 223.45 | 223.45 | 0.65% | 3,894 |
| Oct 17, 2025 | 223.00 | 223.00 | 217.00 | 222.00 | 222.00 | -0.45% | 12,737 |
| Oct 16, 2025 | 221.85 | 224.85 | 219.10 | 223.00 | 223.00 | 5.19% | 39,390 |
| Oct 15, 2025 | 216.00 | 222.00 | 212.00 | 212.00 | 212.00 | -1.37% | 18,681 |
| Oct 14, 2025 | 218.00 | 223.00 | 214.70 | 214.95 | 214.95 | 1.39% | 29,401 |
| Oct 13, 2025 | 202.00 | 218.00 | 202.00 | 212.00 | 212.00 | 6.00% | 39,707 |
| Oct 10, 2025 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 3.63% | 14,542 |
| Oct 9, 2025 | 190.00 | 193.00 | 188.00 | 193.00 | 193.00 | 3.21% | 58,510 |
| Oct 8, 2025 | 186.18 | 190.30 | 186.00 | 187.00 | 187.00 | -1.01% | 8,980 |
| Oct 7, 2025 | 194.80 | 194.80 | 180.00 | 188.90 | 188.90 | -0.58% | 14,125 |
| Oct 6, 2025 | 192.00 | 198.00 | 190.00 | 190.00 | 190.00 | - | 27,237 |
| Oct 3, 2025 | 192.20 | 192.20 | 186.02 | 190.00 | 190.00 | -0.65% | 28,969 |
| Oct 2, 2025 | 185.02 | 195.00 | 185.02 | 191.24 | 191.24 | 6.24% | 56,320 |
| Oct 1, 2025 | 168.00 | 180.00 | 166.02 | 180.00 | 180.00 | 7.46% | 73,454 |
| Sep 30, 2025 | 171.10 | 175.00 | 167.00 | 167.50 | 167.50 | -1.47% | 35,475 |