DelfinGroup AS (RSE:DGR1R)
Latvia
· Delayed Price · Currency is EUR 1.376
-0.004 (-0.29%)
At close: Mar 6, 2026
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.58% | 4,224 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.29% | 2,716 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.37% | 21,379 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.90% | 7,570 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 8,158 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 9,339 |
| Feb 27, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 47,181 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 31,119 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.15% | 1,995 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 5,113 |
| Feb 23, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 2,049 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 4,544 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 4,708 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 2,153 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 815 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 9,936 |
| Feb 13, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 4,155 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.31% | 1,231 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.15% | 4,878 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 3,976 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 4,270 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 4,333 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,622 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.61% | 2,497 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.51% | 4,682 |
| Feb 2, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 0.15% | 10,398 |
| Jan 30, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 9,850 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | 13,381 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | 8,445 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | 1,837 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 14,712 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 3,901 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 8,906 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 6,493 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.15% | 2,418 |
| Jan 19, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 12,548 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 17,277 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 11,378 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | 11,745 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 17,353 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 39,036 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 9,950 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 15,015 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 21,762 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.31% | 48,546 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 24,128 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 14,992 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.68% | 30,944 |
| Dec 23, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 113,245 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -0.15% | 73,732 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 67,251 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 93,521 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.27 | - | 231,327 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -0.15% | 79,243 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.31% | 60,037 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.31% | 18,340 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | 0.15% | 27,189 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.31% | 17,228 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 12,104 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 14,636 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 8,201 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.46% | 12,550 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 50,684 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 87,964 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.15% | 176,817 |
| Nov 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.16% | 27,106 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 10,062 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | 23,945 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.15% | 115,269 |
| Nov 24, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | 0.16% | 63,753 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.26 | 0.78% | 52,835 |
| Nov 20, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.25 | -0.16% | 22,568 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.47% | 11,790 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.16% | 7,675 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 0.16% | 14,894 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | - | 9,609 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | - | 10,927 |
| Nov 10, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | -0.62% | 22,729 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.27 | - | 1,591 |
| Nov 6, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.27 | 0.31% | 31,675 |
| Nov 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.94% | 62,384 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 6,343 |
| Nov 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.16% | 6,558 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.16% | 7,633 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 4,502 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.16% | 11,493 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -0.31% | 4,896 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 0.31% | 14,865 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | - | 13,506 |
| Oct 23, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | - | 21,984 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.16% | 8,091 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 0.16% | 12,538 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 35,366 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 4,751 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.16% | 8,269 |
| Oct 15, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.16% | 14,987 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.16% | 9,381 |
| Oct 13, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.25 | -0.31% | 7,725 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -0.16% | 4,992 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 0.31% | 35,253 |