Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 33.50
-0.40 (-1.18%)
At close: Jan 30, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.90 | 33.90 | 33.50 | 33.50 | 33.50 | -1.18% | 2,790 |
| Jan 29, 2026 | 33.40 | 33.90 | 33.40 | 33.90 | 33.90 | 0.30% | 427 |
| Jan 28, 2026 | 33.10 | 33.90 | 33.10 | 33.80 | 33.80 | 2.11% | 2,262 |
| Jan 27, 2026 | 32.80 | 33.10 | 32.70 | 33.10 | 33.10 | 1.53% | 2,499 |
| Jan 26, 2026 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | -1.51% | 875 |
| Jan 23, 2026 | 32.20 | 33.10 | 32.20 | 33.10 | 33.10 | 3.44% | 3,083 |
| Jan 22, 2026 | 32.00 | 32.90 | 32.00 | 32.00 | 32.00 | 0.31% | 9,300 |
| Jan 21, 2026 | 31.90 | 31.90 | 31.80 | 31.90 | 31.90 | - | 2,266 |
| Jan 20, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -1.85% | 3,534 |
| Jan 19, 2026 | 32.50 | 32.50 | 32.30 | 32.50 | 32.50 | 0.31% | 289 |
| Jan 16, 2026 | 32.60 | 32.70 | 32.40 | 32.40 | 32.40 | -0.61% | 965 |
| Jan 15, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | -0.61% | 713 |
| Jan 14, 2026 | 32.70 | 32.90 | 32.70 | 32.80 | 32.80 | 1.55% | 1,937 |
| Jan 13, 2026 | 32.30 | 32.60 | 32.20 | 32.30 | 32.30 | -0.31% | 1,988 |
| Jan 12, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 0.62% | 1,943 |
| Jan 9, 2026 | 32.20 | 32.20 | 32.10 | 32.20 | 32.20 | - | 1,760 |
| Jan 8, 2026 | 32.50 | 33.00 | 31.90 | 32.20 | 32.20 | -0.62% | 4,454 |
| Jan 7, 2026 | 32.30 | 32.40 | 32.00 | 32.40 | 32.40 | 1.57% | 1,407 |
| Jan 6, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.90 | 1.59% | 1,943 |
| Jan 5, 2026 | 31.50 | 31.70 | 31.40 | 31.40 | 31.40 | -0.32% | 3,149 |
| Dec 30, 2025 | 31.40 | 31.60 | 31.40 | 31.50 | 31.50 | - | 947 |
| Dec 29, 2025 | 31.70 | 31.70 | 31.40 | 31.50 | 31.50 | -0.63% | 2,553 |
| Dec 23, 2025 | 31.90 | 31.90 | 31.40 | 31.70 | 31.70 | 0.96% | 1,525 |
| Dec 22, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.95% | 2,162 |
| Dec 19, 2025 | 31.60 | 31.90 | 31.60 | 31.70 | 31.70 | -0.31% | 939 |
| Dec 18, 2025 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | - | 81 |
| Dec 17, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.62% | 96 |
| Dec 16, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.27% | 2,863 |
| Dec 15, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | 1,382 |
| Dec 12, 2025 | 32.00 | 32.20 | 31.60 | 32.20 | 32.20 | 0.94% | 3,056 |
| Dec 11, 2025 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 0.95% | 465 |
| Dec 10, 2025 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | 0.32% | 3,954 |
| Dec 9, 2025 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | -1.87% | 4,134 |
| Dec 8, 2025 | 32.20 | 32.20 | 31.90 | 32.10 | 32.10 | 0.63% | 1,398 |
| Dec 5, 2025 | 31.90 | 32.10 | 31.90 | 31.90 | 31.90 | -0.31% | 384 |
| Dec 4, 2025 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -0.31% | 2,152 |
| Dec 3, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | -0.93% | 2,620 |
| Dec 2, 2025 | 32.50 | 32.50 | 32.00 | 32.40 | 32.40 | 0.62% | 404 |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | 915 |
| Nov 28, 2025 | 31.70 | 32.50 | 31.70 | 32.50 | 32.50 | 2.85% | 1,345 |
| Nov 27, 2025 | 31.80 | 31.90 | 31.60 | 31.60 | 31.60 | -0.32% | 1,185 |
| Nov 26, 2025 | 31.50 | 31.90 | 31.50 | 31.70 | 31.70 | 0.63% | 3,518 |
| Nov 25, 2025 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | -1.25% | 2,591 |
| Nov 24, 2025 | 31.80 | 31.90 | 31.50 | 31.90 | 31.90 | 1.27% | 124 |
| Nov 21, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | -0.63% | 199 |
| Nov 20, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | -0.31% | 427 |
| Nov 19, 2025 | 32.30 | 32.30 | 31.60 | 31.80 | 31.80 | -0.62% | 521 |
| Nov 18, 2025 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 2.24% | 1,597 |
| Nov 17, 2025 | 32.00 | 32.20 | 31.30 | 31.30 | 31.30 | -2.80% | 5,113 |
| Nov 14, 2025 | 32.10 | 32.40 | 32.00 | 32.20 | 32.20 | 0.31% | 1,506 |