Delta Technologies Nyrt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.900	55.900	51.000	52.200	52.200	460,055
2026-07-21	48.900	57.000	48.500	55.900	55.900	1,177,270
2026-07-20	47.400	48.900	47.400	48.850	48.850	64,669
2026-07-17	47.700	47.700	47.300	47.400	47.400	19,586
2026-07-16	47.500	47.900	46.250	47.700	47.700	23,927
2026-07-15	47.750	48.000	47.000	47.700	47.700	100,870
2026-07-14	47.400	48.350	47.400	48.000	48.000	15,759
2026-07-13	48.500	48.500	47.300	48.400	48.400	50,424
2026-07-10	47.800	48.700	47.500	48.700	48.700	117,331
2026-07-09	48.500	49.000	48.050	48.050	48.050	17,711
2026-07-08	49.000	49.200	46.500	48.000	48.000	498,240
2026-07-07	50.300	50.400	49.000	49.700	49.700	204,117
2026-07-06	50.700	50.700	49.500	50.400	50.400	9,000
2026-07-03	50.700	51.000	50.000	50.000	50.000	100,822
2026-07-02	50.000	50.900	49.100	50.800	50.800	55,865
2026-07-01	49.900	50.000	49.900	49.950	49.950	13,250
2026-06-30	50.000	50.400	48.800	49.900	49.900	65,821
2026-06-29	50.600	50.600	49.400	50.000	50.000	53,600
2026-06-26	50.000	51.300	49.700	50.600	50.600	88,479
2026-06-25	50.500	51.300	50.000	50.000	50.000	37,750
2026-06-24	51.600	51.600	50.100	50.900	50.900	68,814
2026-06-23	51.800	51.800	50.000	51.000	51.000	83,548
2026-06-22	51.900	51.900	50.000	51.500	51.500	70,415
2026-06-19	52.000	52.000	50.000	50.500	50.500	333,699
2026-06-18	49.850	53.400	49.800	51.700	51.700	225,966
2026-06-17	51.000	51.000	50.000	50.900	50.900	263,102
2026-06-16	51.000	51.300	50.000	51.000	51.000	424,829
2026-06-15	52.600	52.900	50.400	51.800	51.800	179,382
2026-06-12	51.700	53.000	50.000	52.000	52.000	1,324,418
2026-06-11	52.000	53.000	51.000	53.000	53.000	157,410
2026-06-10	52.500	52.800	51.800	52.500	52.500	277,618
2026-06-09	54.000	54.300	52.300	53.500	53.500	43,577
2026-06-08	53.600	55.000	53.200	53.200	53.200	141,581
2026-06-05	52.800	53.500	52.700	53.300	53.300	89,381
2026-06-04	53.100	54.400	53.000	53.700	53.700	76,071
2026-06-03	53.000	54.400	52.700	53.700	53.700	134,161
2026-06-02	52.700	54.500	52.700	53.900	53.900	87,776
2026-06-01	54.500	55.000	52.700	54.100	54.100	107,740
2026-05-29	53.000	55.500	52.000	54.900	54.900	298,300
2026-05-28	55.000	55.300	51.700	53.000	53.000	385,943
2026-05-27	52.000	54.600	51.300	54.600	54.600	444,114
2026-05-26	54.000	54.000	51.600	52.900	52.900	147,599
2026-05-22	55.500	55.500	51.900	53.000	53.000	296,949
2026-05-21	55.600	55.600	53.700	54.500	54.500	85,485
2026-05-20	54.000	55.000	53.600	55.000	55.000	70,166
2026-05-19	55.300	56.600	54.000	55.000	55.000	174,484
2026-05-18	55.600	56.800	53.900	56.000	56.000	371,187
2026-05-15	55.600	60.000	53.000	54.600	54.600	631,467
2026-05-14	55.400	56.900	54.400	55.800	55.800	357,474
2026-05-13	58.900	58.900	55.000	55.800	55.800	168,081
2026-05-12	60.000	60.000	56.000	57.800	57.800	217,053
2026-05-11	59.500	61.300	58.400	58.900	58.900	623,488
2026-05-08	56.800	58.000	55.200	58.000	58.000	158,288
2026-05-07	57.000	59.000	56.600	58.000	58.000	147,988
2026-05-06	58.700	59.100	57.600	58.100	58.100	288,739
2026-05-05	59.800	61.900	57.700	58.700	58.700	1,525,244
2026-05-04	52.800	59.900	52.700	59.800	59.800	2,428,948
2026-04-30	52.300	53.000	50.800	52.500	52.500	233,750
2026-04-29	53.800	53.900	50.100	52.000	52.000	412,902
2026-04-28	52.400	53.800	50.000	53.500	53.500	484,106

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.