Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 27.80
+0.10 (0.36%)
At close: Nov 4, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | 0.36% | 2,590 |
| Nov 3, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | 200 |
| Nov 2, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | 1.09% | 605 |
| Oct 30, 2026 | 27.70 | 27.70 | 27.20 | 27.50 | 27.50 | -1.08% | 8,987 |
| Oct 29, 2026 | 27.30 | 27.80 | 27.30 | 27.80 | 27.80 | 1.46% | 4,396 |
| Oct 28, 2026 | 27.70 | 27.70 | 27.30 | 27.40 | 27.40 | -1.08% | 2,448 |
| Oct 27, 2026 | 27.50 | 27.80 | 27.40 | 27.70 | 27.70 | 0.36% | 2,747 |
| Oct 26, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 1,688 |
| Oct 23, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -0.36% | 300 |
| Oct 22, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | 12 |
| Oct 21, 2026 | 28.00 | 28.20 | 27.90 | 28.20 | 28.20 | 0.36% | 897 |
| Oct 20, 2026 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | -0.35% | 1,050 |
| Oct 19, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 272 |
| Oct 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 428 |
| Oct 14, 2026 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | - | 1,095 |
| Oct 13, 2026 | 28.40 | 28.50 | 28.10 | 28.20 | 28.20 | -1.40% | 807 |
| Oct 12, 2026 | 28.60 | 28.90 | 28.60 | 28.60 | 28.60 | - | 163 |
| Oct 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 709 |
| Oct 8, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | - | 66 |
| Oct 7, 2026 | 28.90 | 28.90 | 28.60 | 28.80 | 28.80 | -0.35% | 1,139 |
| Oct 6, 2026 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 1.40% | 144 |
| Oct 5, 2026 | 28.60 | 29.30 | 28.40 | 28.50 | 28.50 | -0.70% | 1,471 |
| Oct 2, 2026 | 28.80 | 29.00 | 28.50 | 28.70 | 28.70 | -0.35% | 2,654 |
| Oct 1, 2026 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -0.69% | 649 |
| Sep 30, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -1.36% | 3,253 |
| Sep 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | 258 |
| Sep 28, 2026 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | - | 488 |
| Sep 25, 2026 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 0.34% | 128 |
| Sep 24, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.68% | 755 |
| Sep 23, 2026 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | -0.68% | 244 |
| Sep 21, 2026 | 29.20 | 29.50 | 29.20 | 29.40 | 29.40 | - | 817 |
| Sep 18, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | 4,863 |
| Sep 17, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -1.33% | 2,798 |
| Sep 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | 194 |
| Sep 15, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.99% | 5,542 |
| Sep 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | 100 |
| Sep 11, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | -0.33% | 159 |
| Sep 10, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 1,684 |
| Sep 9, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | 673 |
| Sep 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 252 |
| Sep 7, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | 597 |
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 111 |
| Sep 3, 2026 | 30.30 | 30.40 | 30.20 | 30.40 | 30.40 | - | 309 |
| Sep 2, 2026 | 30.20 | 30.50 | 30.20 | 30.40 | 30.40 | -0.33% | 376 |
| Sep 1, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 0.33% | 655 |
| Aug 31, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 0.33% | 689 |
| Aug 28, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.66% | 512 |
| Aug 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% | 100 |
| Aug 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 118 |
| Aug 25, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 219 |