Luka Koper d.d. (LJSE:LKPG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
67.50
+0.50 (0.75%)
At close: Oct 28, 2025

Luka Koper d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202567.0068.0066.0067.5067.500.75%5,401
Oct 27, 202568.5068.5067.0067.0067.00-2.19%521
Oct 24, 202565.0068.5065.0068.5068.501.48%344
Oct 23, 202569.0069.0064.0067.5067.50-2.17%4,628
Oct 22, 202568.0069.5068.0069.0069.001.47%6,526
Oct 21, 202568.0068.0067.0068.0068.003.03%1,802
Oct 20, 202567.5068.0066.0066.0066.001.54%1,434
Oct 17, 202566.0066.0063.0065.0065.00-2,013
Oct 16, 202566.0067.0065.0065.0065.00-1,096
Oct 15, 202568.0068.0065.0065.0065.00-3.70%1,425
Oct 14, 202566.0068.0066.0067.5067.50-0.74%429
Oct 13, 202568.0068.0066.0068.0068.00-604
Oct 10, 202568.0068.0065.0068.0068.00-845
Oct 9, 202568.0069.0068.0068.0068.00-1.45%517
Oct 8, 202569.0069.0068.5069.0069.00-291
Oct 7, 202568.0069.0068.0069.0069.000.73%1,398
Oct 6, 202568.5069.5068.5068.5068.50-1,376
Oct 3, 202569.5069.5068.5068.5068.50-0.72%609
Oct 2, 202569.5069.5068.5069.0069.00-0.72%317
Oct 1, 202569.5069.5069.0069.5069.50-1,249
Sep 30, 202569.5069.5068.5069.5069.50-904
Sep 29, 202568.0069.5068.0069.5069.50-446
Sep 26, 202569.5069.5069.0069.5069.500.72%1,707
Sep 25, 202568.0069.0067.5069.0069.001.47%435
Sep 24, 202568.0068.0068.0068.0068.00-1.45%43
Sep 23, 202569.5069.5068.0069.0069.00-0.72%456
Sep 22, 202569.5069.5068.0069.5069.500.72%522
Sep 19, 202569.0069.5069.0069.0069.000.73%991
Sep 18, 202569.5069.5068.0068.5068.50-1.44%703
Sep 17, 202567.0069.5067.0069.5069.50-1,139
Sep 16, 202570.0070.0067.0069.5069.50-0.71%1,031
Sep 15, 202570.5070.5070.0070.0070.00-0.71%1,859
Sep 12, 202571.5071.5070.0070.5070.50-0.70%118
Sep 11, 202571.0071.0068.0071.0071.00-925
Sep 10, 202571.0071.0070.5071.0071.00-565
Sep 9, 202571.0071.0070.0071.0071.001.43%888
Sep 8, 202571.0071.0068.5070.0070.001.45%1,318
Sep 5, 202567.0070.0067.0069.0069.004.55%1,417
Sep 4, 202566.5066.5065.5066.0066.00-2,436
Sep 3, 202567.0067.5065.5066.0066.00-1.49%3,328
Sep 2, 202568.0068.0066.5067.0067.00-0.74%1,234
Sep 1, 202567.0068.0066.5067.5067.500.75%1,954
Aug 29, 202568.5068.5067.0067.0067.00-2.19%2,419
Aug 28, 202569.0069.0068.0068.5068.50-0.72%1,177
Aug 27, 202568.5069.5068.0069.0069.00-2.13%2,654
Aug 26, 202572.5072.5070.5070.5068.40-0.70%1,354
Aug 25, 202572.5073.0071.0071.0068.89-1.39%2,899
Aug 22, 202572.5072.5071.5072.0069.861.41%1,491
Aug 21, 202570.5072.5070.5071.0068.890.71%3,766
Aug 20, 202571.0072.0070.5070.5068.40-0.70%1,437