Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
35.70
-0.20 (-0.56%)
At close: Oct 7, 2025

Cinkarna Celje, d. d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202535.7035.9035.7035.7035.70-0.56%2,098
Oct 6, 202535.0035.9035.0035.9035.902.57%11,253
Oct 3, 202535.0035.0034.8035.0035.000.57%877
Oct 2, 202535.0035.0034.8034.8034.80-0.57%1,095
Oct 1, 202535.0035.0035.0035.0035.00-0.28%996
Sep 30, 202535.1035.1035.1035.1035.100.29%535
Sep 29, 202535.0035.0035.0035.0035.00-80
Sep 26, 202535.1035.1035.0035.0035.00-0.28%88
Sep 24, 202535.0035.1035.0035.1035.100.29%70
Sep 23, 202534.6035.0034.6035.0035.001.16%501
Sep 22, 202534.9034.9034.6034.6034.60-1.14%110
Sep 19, 202535.0035.0034.9035.0035.00-884
Sep 18, 202535.0035.0034.6035.0035.00-475
Sep 17, 202535.0035.0035.0035.0035.000.57%1
Sep 16, 202535.0035.0034.8034.8034.80-0.57%1,382
Sep 15, 202535.0035.0035.0035.0035.00-692
Sep 12, 202535.2035.2034.8035.0035.00-0.85%241
Sep 11, 202535.0035.3034.7035.3035.300.86%5,847
Sep 10, 202535.1035.1034.8035.0035.00-0.28%995
Sep 9, 202535.0035.2034.8035.1035.100.29%2,033
Sep 8, 202535.0035.0034.7035.0035.001.45%1,560
Sep 5, 202534.8034.9034.5034.5034.50-0.86%1,070
Sep 4, 202534.8034.8034.8034.8034.80-440
Sep 3, 202534.8034.8034.4034.8034.80-1,459
Sep 2, 202534.6034.8034.6034.8034.800.29%1,378
Sep 1, 202534.7034.7034.6034.7034.700.29%269
Aug 29, 202534.8034.8034.5034.6034.60-0.29%1,029
Aug 28, 202534.9034.9034.6034.7034.70-0.29%2,647
Aug 27, 202535.1035.1034.6034.8034.80-0.57%4,603
Aug 26, 202534.0035.0034.0035.0035.002.64%3,214
Aug 25, 202533.9034.4033.8034.1034.100.59%6,213
Aug 22, 202534.0034.0033.9033.9033.90-817
Aug 21, 202534.0034.0033.7033.9033.900.30%255
Aug 20, 202533.8034.0033.4033.8033.80-3,003
Aug 19, 202533.2034.0033.2033.8033.800.30%947
Aug 18, 202533.7034.0033.7033.7033.700.30%1,531
Aug 14, 202533.0033.6033.0033.6033.601.82%1,374
Aug 13, 202533.0033.0032.7033.0033.00-1,002
Aug 12, 202533.0033.0032.8033.0033.00-3,396
Aug 11, 202533.0033.0032.8033.0033.00-1,431
Aug 8, 202533.4033.4033.0033.0033.00-1.20%960
Aug 7, 202533.2033.4033.2033.4033.401.21%3,827
Aug 6, 202533.2033.2033.0033.0033.00-0.30%896
Aug 5, 202533.0033.1033.0033.1033.101.53%83
Aug 4, 202532.5032.6032.2032.6032.600.31%2,923
Aug 1, 202533.4033.4031.8032.5032.50-1.52%7,505
Jul 31, 202532.2033.0032.2033.0033.003.13%2,280
Jul 30, 202532.0032.2032.0032.0032.00-7,241
Jul 29, 202532.0032.0031.9032.0032.00-3,708
Jul 28, 202532.0032.2032.0032.0032.00-0.31%8,487