Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 34.20
-0.20 (-0.58%)
At close: Oct 27, 2025
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | - | 1,531 |
| Oct 27, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | -0.58% | 2,391 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 3,630 |
| Oct 23, 2025 | 34.00 | 34.80 | 33.90 | 34.80 | 34.80 | 0.29% | 3,975 |
| Oct 22, 2025 | 35.00 | 35.00 | 33.70 | 34.70 | 34.70 | -0.29% | 6,468 |
| Oct 21, 2025 | 34.90 | 35.00 | 34.70 | 34.80 | 34.80 | -0.29% | 1,887 |
| Oct 20, 2025 | 35.00 | 35.10 | 34.90 | 34.90 | 34.90 | 0.29% | 1,008 |
| Oct 17, 2025 | 35.00 | 35.10 | 34.80 | 34.80 | 34.80 | -1.42% | 2,553 |
| Oct 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | 47 |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,000 |
| Oct 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 321 |
| Oct 13, 2025 | 34.80 | 35.20 | 34.80 | 34.80 | 34.80 | - | 334 |
| Oct 10, 2025 | 35.30 | 35.30 | 34.70 | 34.80 | 34.80 | -1.42% | 1,864 |
| Oct 9, 2025 | 34.90 | 35.30 | 34.90 | 35.30 | 35.30 | -0.56% | 119 |
| Oct 8, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -0.56% | 1,834 |
| Oct 7, 2025 | 35.70 | 35.90 | 35.70 | 35.70 | 35.70 | -0.56% | 2,098 |
| Oct 6, 2025 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 2.57% | 11,253 |
| Oct 3, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 877 |
| Oct 2, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 1,095 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | 996 |
| Sep 30, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 535 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 80 |
| Sep 26, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 88 |
| Sep 24, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 70 |
| Sep 23, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 501 |
| Sep 22, 2025 | 34.90 | 34.90 | 34.60 | 34.60 | 34.60 | -1.14% | 110 |
| Sep 19, 2025 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | - | 884 |
| Sep 18, 2025 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | - | 475 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 1 |
| Sep 16, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 1,382 |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 692 |
| Sep 12, 2025 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | -0.85% | 241 |
| Sep 11, 2025 | 35.00 | 35.30 | 34.70 | 35.30 | 35.30 | 0.86% | 5,847 |
| Sep 10, 2025 | 35.10 | 35.10 | 34.80 | 35.00 | 35.00 | -0.28% | 995 |
| Sep 9, 2025 | 35.00 | 35.20 | 34.80 | 35.10 | 35.10 | 0.29% | 2,033 |
| Sep 8, 2025 | 35.00 | 35.00 | 34.70 | 35.00 | 35.00 | 1.45% | 1,560 |
| Sep 5, 2025 | 34.80 | 34.90 | 34.50 | 34.50 | 34.50 | -0.86% | 1,070 |
| Sep 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 440 |
| Sep 3, 2025 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | - | 1,459 |
| Sep 2, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 0.29% | 1,378 |
| Sep 1, 2025 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | 0.29% | 269 |
| Aug 29, 2025 | 34.80 | 34.80 | 34.50 | 34.60 | 34.60 | -0.29% | 1,029 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.60 | 34.70 | 34.70 | -0.29% | 2,647 |
| Aug 27, 2025 | 35.10 | 35.10 | 34.60 | 34.80 | 34.80 | -0.57% | 4,603 |
| Aug 26, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.64% | 3,214 |
| Aug 25, 2025 | 33.90 | 34.40 | 33.80 | 34.10 | 34.10 | 0.59% | 6,213 |
| Aug 22, 2025 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | - | 817 |
| Aug 21, 2025 | 34.00 | 34.00 | 33.70 | 33.90 | 33.90 | 0.30% | 255 |
| Aug 20, 2025 | 33.80 | 34.00 | 33.40 | 33.80 | 33.80 | - | 3,003 |
| Aug 19, 2025 | 33.20 | 34.00 | 33.20 | 33.80 | 33.80 | 0.30% | 947 |