Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 29.30
0.00 (0.00%)
At close: Apr 7, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 29.40 | 29.40 | 29.00 | 29.30 | 29.30 | 2.81% | 6,783 |
| Apr 2, 2026 | 28.40 | 28.50 | 28.00 | 28.50 | 28.50 | -1.38% | 712 |
| Apr 1, 2026 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | 2.85% | 647 |
| Mar 31, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 2,879 |
| Mar 30, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 3,647 |
| Mar 27, 2026 | 28.60 | 28.60 | 28.50 | 28.60 | 28.60 | - | 1,790 |
| Mar 26, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | 680 |
| Mar 25, 2026 | 28.20 | 28.80 | 28.10 | 28.80 | 28.80 | 3.60% | 3,583 |
| Mar 24, 2026 | 27.50 | 28.20 | 27.50 | 27.80 | 27.80 | -0.71% | 1,609 |
| Mar 23, 2026 | 27.10 | 28.00 | 26.40 | 28.00 | 28.00 | 3.70% | 3,006 |
| Mar 20, 2026 | 28.70 | 28.70 | 27.00 | 27.00 | 27.00 | -6.90% | 6,297 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.80 | 29.00 | 29.00 | - | 8,114 |
| Mar 18, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.68% | 1,783 |
| Mar 17, 2026 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | -0.34% | 556 |
| Mar 16, 2026 | 29.20 | 29.40 | 29.00 | 29.30 | 29.30 | 0.34% | 909 |
| Mar 13, 2026 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 1,754 |
| Mar 12, 2026 | 29.40 | 29.40 | 28.60 | 28.80 | 28.80 | -1.37% | 1,588 |
| Mar 11, 2026 | 29.20 | 29.30 | 29.10 | 29.20 | 29.20 | -1.02% | 531 |
| Mar 10, 2026 | 28.30 | 29.90 | 28.30 | 29.50 | 29.50 | 3.15% | 2,056 |
| Mar 9, 2026 | 29.00 | 29.00 | 28.00 | 28.60 | 28.60 | -3.05% | 3,831 |
| Mar 6, 2026 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 1.03% | 1,761 |
| Mar 5, 2026 | 29.00 | 29.50 | 29.00 | 29.20 | 29.20 | -1.02% | 3,461 |
| Mar 4, 2026 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 4.24% | 3,397 |
| Mar 3, 2026 | 29.80 | 29.80 | 28.10 | 28.30 | 28.30 | -5.67% | 4,443 |
| Mar 2, 2026 | 30.10 | 30.40 | 29.80 | 30.00 | 30.00 | -1.64% | 2,740 |
| Feb 27, 2026 | 31.50 | 31.50 | 30.00 | 30.50 | 30.50 | -2.87% | 10,959 |
| Feb 26, 2026 | 31.90 | 31.90 | 31.40 | 31.40 | 31.40 | -1.88% | 3,787 |
| Feb 25, 2026 | 31.80 | 32.10 | 31.80 | 32.00 | 32.00 | - | 790 |
| Feb 24, 2026 | 32.00 | 32.30 | 32.00 | 32.00 | 32.00 | -1.23% | 3,200 |
| Feb 23, 2026 | 32.30 | 32.40 | 31.90 | 32.40 | 32.40 | 0.31% | 2,322 |
| Feb 20, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.31% | 2,409 |
| Feb 19, 2026 | 32.30 | 32.40 | 32.10 | 32.20 | 32.20 | -0.62% | 1,070 |
| Feb 18, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.57% | 894 |
| Feb 17, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -1.54% | 2,649 |
| Feb 16, 2026 | 32.20 | 32.40 | 32.10 | 32.40 | 32.40 | 0.62% | 1,973 |
| Feb 13, 2026 | 32.20 | 32.30 | 32.10 | 32.20 | 32.20 | - | 918 |
| Feb 12, 2026 | 32.20 | 32.60 | 32.20 | 32.20 | 32.20 | - | 4,271 |
| Feb 11, 2026 | 31.90 | 32.30 | 31.90 | 32.20 | 32.20 | 1.58% | 2,060 |
| Feb 10, 2026 | 31.80 | 31.80 | 31.30 | 31.70 | 31.70 | -0.31% | 1,663 |
| Feb 9, 2026 | 32.30 | 32.30 | 31.70 | 31.80 | 31.80 | -1.24% | 3,382 |
| Feb 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -0.92% | 1,902 |
| Feb 5, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.91% | 9,405 |
| Feb 4, 2026 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | -3.81% | 4,290 |
| Feb 3, 2026 | 34.40 | 34.40 | 34.10 | 34.10 | 34.10 | 0.29% | 1,593 |
| Feb 2, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | 1.49% | 5,778 |
| 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 |