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 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.31% | 27,532 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -0.31% | 33,349 |
| Sep 22, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | - | 54,975 |
| Sep 19, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | 0.31% | 47,893 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 1.11% | 11,645 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.24 | -1.40% | 81,680 |
| Sep 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | 23,510 |
| Sep 15, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | 0.16% | 20,157 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.16% | 14,868 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | - | 71,400 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 55,008 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 301,591 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 73,928 |
| Sep 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 5,962 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 13,962 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 6,658 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 9,292 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 8,119 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.16% | 8,361 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 11,869 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 22,495 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.16% | 9,388 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.16% | 13,771 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 24,696 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.16% | 10,840 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 15,312 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 8,113 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.31% | 6,960 |
| Aug 15, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | 0.16% | 6,258 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.31% | 10,498 |
| Aug 13, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 0.47% | 23,667 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 28,893 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.62% | 13,046 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.15% | 33,612 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | 0.15% | 71,462 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 0.78% | 3,302 |
| Aug 5, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.26 | 0.47% | 23,261 |
| Aug 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.59% | 13,652 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 20,596 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -0.16% | 6,719 |
| Jul 30, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.24 | 1.94% | 11,959 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 0.16% | 11,243 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | 0.49% | 44,790 |
| Jul 25, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.21 | 0.49% | 31,814 |
| Jul 24, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | 0.66% | 14,054 |
| Jul 23, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.19 | 0.50% | 11,326 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 0.33% | 4,665 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 23,150 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 2,984 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | - | 4,673 |