Luka Koper d.d. (LJSE:LKPG)
Slovenia · Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
At close: Aug 22, 2025
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 72.50 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,799 |
| Aug 22, 2025 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | 1.41% | 1,491 |
| Aug 21, 2025 | 70.50 | 72.50 | 70.50 | 71.00 | 71.00 | 0.71% | 3,766 |
| Aug 20, 2025 | 71.00 | 72.00 | 70.50 | 70.50 | 70.50 | -0.70% | 1,437 |
| Aug 19, 2025 | 71.00 | 71.50 | 70.00 | 71.00 | 71.00 | 0.71% | 1,581 |
| Aug 18, 2025 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - | 1,640 |
| Aug 14, 2025 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | 2.92% | 1,670 |
| Aug 13, 2025 | 70.00 | 70.50 | 68.50 | 68.50 | 68.50 | -2.14% | 2,583 |
| Aug 12, 2025 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 1,104 |
| Aug 11, 2025 | 69.00 | 70.00 | 67.50 | 69.50 | 69.50 | 0.72% | 3,471 |
| Aug 8, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 221 |
| Aug 7, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 1,251 |
| Aug 6, 2025 | 69.00 | 69.00 | 67.50 | 68.00 | 68.00 | -1.45% | 4,438 |
| Aug 5, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 1.47% | 815 |
| Aug 4, 2025 | 66.00 | 69.50 | 66.00 | 68.00 | 68.00 | 3.03% | 1,641 |
| Aug 1, 2025 | 69.50 | 69.50 | 65.00 | 66.00 | 66.00 | -1.49% | 7,787 |
| Jul 31, 2025 | 68.00 | 68.50 | 67.00 | 67.00 | 67.00 | -1.47% | 4,359 |
| Jul 30, 2025 | 68.50 | 68.50 | 66.50 | 68.00 | 68.00 | - | 2,056 |
| Jul 29, 2025 | 68.00 | 68.50 | 67.50 | 68.00 | 68.00 | 0.74% | 2,222 |
| Jul 28, 2025 | 68.00 | 68.50 | 65.00 | 67.50 | 67.50 | 4.65% | 629 |
| Jul 25, 2025 | 64.50 | 66.50 | 64.50 | 64.50 | 64.50 | 2.38% | 1,281 |
| Jul 24, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -0.79% | 769 |
| Jul 23, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | 2.42% | 3,046 |
| Jul 22, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | - | 2,618 |
| Jul 21, 2025 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,030 |
| Jul 18, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 603 |
| Jul 17, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 783 |
| Jul 16, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 953 |
| Jul 15, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 1,754 |
| Jul 14, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 746 |
| Jul 11, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.71% | 450 |
| Jul 10, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -0.85% | 46 |
| Jul 9, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,441 |
| Jul 8, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 1,055 |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 1,164 |
| Jul 4, 2025 | 58.00 | 58.00 | 56.50 | 57.00 | 57.00 | -1.72% | 95 |
| Jul 3, 2025 | 58.00 | 58.00 | 56.50 | 58.00 | 58.00 | 2.65% | 370 |
| Jul 2, 2025 | 59.00 | 59.00 | 56.00 | 56.50 | 56.50 | -3.42% | 1,371 |
| Jul 1, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 3,115 |
| Jun 30, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | 1.72% | 983 |
| Jun 27, 2025 | 58.00 | 58.00 | 56.50 | 58.00 | 58.00 | - | 599 |
| Jun 26, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 1,295 |
| Jun 24, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 2,017 |
| Jun 23, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,118 |
| Jun 20, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1.85% | 782 |
| Jun 19, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 631 |
| Jun 18, 2025 | 56.00 | 57.00 | 54.50 | 55.00 | 55.00 | -1.79% | 906 |
| Jun 17, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 924 |
| Jun 16, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 1,717 |
| Jun 13, 2025 | 57.50 | 57.50 | 54.00 | 56.00 | 56.00 | -1.75% | 1,275 |