DelfinGroup AS (RSE:DGR1R)
Latvia
· Delayed Price · Currency is EUR 1.440
+0.010 (0.70%)
At close: Apr 28, 2026
DelfinGroup AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 5,551 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 6,777 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,510 |
| Apr 22, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 4,852 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 2,206 |
| Apr 20, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 25,435 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.35% | 12,822 |
| Apr 16, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 2,658 |
| Apr 15, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.69% | 10,265 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 7,345 |
| Apr 13, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.43 | -0.34% | 9,732 |
| Apr 10, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.43 | - | 6,270 |
| Apr 9, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.43 | 1.03% | 27,729 |
| Apr 8, 2026 | 1.42 | 1.52 | 1.42 | 1.46 | 1.42 | 2.83% | 52,422 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.38 | 0.64% | 13,984 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.37 | -0.28% | 5,641 |
| Apr 1, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.37 | 1.73% | 8,379 |
| Mar 31, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.35 | 1.02% | 5,331 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.34 | -0.58% | 7,353 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | -0.58% | 11,152 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.35 | -0.57% | 6,112 |
| Mar 25, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.36 | -0.14% | 14,822 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.36 | 0.29% | 3,418 |
| Mar 23, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.36 | -0.99% | 14,856 |
| Mar 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.37 | 0.14% | 10,303 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.37 | 0.43% | 4,518 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.36 | -0.14% | 3,871 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.36 | - | 4,153 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.36 | -0.14% | 7,576 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.37 | 0.14% | 10,910 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.36 | -0.57% | 10,593 |
| Mar 11, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.37 | 2.47% | 13,634 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 0.58% | 20,132 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.33 | -0.58% | 4,224 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.34 | -0.29% | 2,716 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 2.37% | 21,379 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.31 | 0.90% | 7,570 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.30 | -0.15% | 8,158 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.30 | -0.15% | 9,339 |
| Feb 27, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | 2.29% | 47,181 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.27 | -0.30% | 31,119 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.28 | 0.15% | 1,995 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.28 | -0.30% | 5,113 |
| Feb 23, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.28 | - | 2,049 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.28 | - | 4,544 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | - | 4,708 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | -0.15% | 2,153 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | - | 815 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | 0.15% | 9,936 |
| Feb 13, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.28 | 0.15% | 4,155 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 0.31% | 1,231 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.27 | 0.15% | 4,878 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | 0.31% | 3,976 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -0.46% | 4,270 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.27 | - | 4,333 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | 3,622 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.27 | 0.61% | 2,497 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.27 | -1.51% | 4,682 |
| Feb 2, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.29 | 0.15% | 10,398 |
| Jan 30, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.28 | 1.54% | 9,850 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.31% | 13,381 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -0.31% | 8,445 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.15% | 1,837 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 14,712 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | 0.15% | 3,901 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | - | 8,906 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | - | 6,493 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.26 | -0.15% | 2,418 |
| Jan 19, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.26 | 0.31% | 12,548 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | -0.31% | 17,277 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | - | 11,378 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 0.15% | 11,745 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | 0.15% | 17,353 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | -0.15% | 39,036 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | 0.15% | 9,950 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | -0.15% | 15,015 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | 0.15% | 21,762 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | 0.31% | 48,546 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 0.16% | 24,128 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.25 | 0.16% | 14,992 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.25 | -1.68% | 30,944 |
| Dec 23, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | 0.77% | 113,245 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -0.15% | 73,732 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 67,251 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 93,521 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.24 | - | 231,327 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -0.15% | 79,243 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 0.31% | 60,037 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 0.31% | 18,340 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.23 | 0.15% | 27,189 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 0.31% | 17,228 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 12,104 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 14,636 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 8,201 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | -0.46% | 12,550 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 50,684 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 87,964 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 0.15% | 176,817 |
| Nov 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 0.16% | 27,106 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 10,062 |