Luka Koper d.d. (LJSE:LKPG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
66.00
-1.00 (-1.49%)
At close: Aug 1, 2025

Luka Koper d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202569.5069.5065.0066.0066.00-1.49%7,787
Jul 31, 202568.0068.5067.0067.0067.00-1.47%4,359
Jul 30, 202568.5068.5066.5068.0068.00-2,056
Jul 29, 202568.0068.5067.5068.0068.000.74%2,222
Jul 28, 202568.0068.5065.0067.5067.504.65%629
Jul 25, 202564.5066.5064.5064.5064.502.38%1,281
Jul 24, 202565.0065.0063.0063.0063.00-0.79%769
Jul 23, 202565.0065.0063.5063.5063.502.42%3,046
Jul 22, 202564.0065.0062.0062.0062.00-2,618
Jul 21, 202561.5062.0061.0062.0062.001.64%1,030
Jul 18, 202561.0061.0059.0061.0061.00-603
Jul 17, 202561.0061.0060.0061.0061.000.83%783
Jul 16, 202560.5060.5060.0060.5060.500.83%953
Jul 15, 202559.0060.0059.0060.0060.001.69%1,754
Jul 14, 202558.0060.0058.0059.0059.00-0.84%746
Jul 11, 202558.5059.5058.5059.5059.501.71%450
Jul 10, 202559.5059.5058.5058.5058.50-0.85%46
Jul 9, 202558.0059.0057.0059.0059.001.72%1,441
Jul 8, 202558.0058.0057.0058.0058.00-1,055
Jul 7, 202558.0058.0058.0058.0058.001.75%1,164
Jul 4, 202558.0058.0056.5057.0057.00-1.72%95
Jul 3, 202558.0058.0056.5058.0058.002.65%370
Jul 2, 202559.0059.0056.0056.5056.50-3.42%1,371
Jul 1, 202559.0059.0058.0058.5058.50-0.85%3,115
Jun 30, 202558.5059.5058.5059.0059.001.72%983
Jun 27, 202558.0058.0056.5058.0058.00-599
Jun 26, 202558.0058.0056.0058.0058.003.57%1,295
Jun 24, 202556.0058.0056.0056.0056.00-2,017
Jun 23, 202554.0056.0054.0056.0056.001.82%1,118
Jun 20, 202557.0057.0055.0055.0055.001.85%782
Jun 19, 202556.0057.0054.0054.0054.00-1.82%631
Jun 18, 202556.0057.0054.5055.0055.00-1.79%906
Jun 17, 202556.0057.0056.0056.0056.00-924
Jun 16, 202556.0056.0054.0056.0056.00-1,717
Jun 13, 202557.5057.5054.0056.0056.00-1.75%1,275
Jun 12, 202556.0058.0055.0057.0057.003.64%1,219
Jun 11, 202554.0055.0053.5055.0055.004.76%1,081
Jun 10, 202553.0053.0052.0052.5052.500.96%507
Jun 9, 202552.0052.0052.0052.0052.00-311
Jun 6, 202552.0052.0052.0052.0052.00-605
Jun 5, 202552.0052.0052.0052.0052.000.97%381
Jun 4, 202550.0051.5050.0051.5051.503.00%1,668
Jun 3, 202549.8050.0049.8050.0050.001.21%257
Jun 2, 202550.0050.0049.4049.4049.40-1.20%865
May 30, 202550.0050.0049.8050.0050.000.40%344
May 29, 202549.6049.8049.2049.8049.800.40%422
May 28, 202549.6049.6049.6049.6049.60-850
May 27, 202549.2049.8049.2049.6049.600.81%1,642
May 26, 202548.0049.4048.0049.2049.202.50%3,481
May 23, 202548.2048.8048.0048.0048.001.69%2,488