Luka Koper d.d. (LJSE:LKPG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
69.00
+0.50 (0.73%)
At close: Oct 7, 2025

Luka Koper d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202572.5072.5070.5070.5068.42-0.70%1,354
Aug 25, 202572.5073.0071.0071.0068.90-1.39%2,899
Aug 22, 202572.5072.5071.5072.0069.871.41%1,491
Aug 21, 202570.5072.5070.5071.0068.900.71%3,766
Aug 20, 202571.0072.0070.5070.5068.42-0.70%1,437
Aug 19, 202571.0071.5070.0071.0068.900.71%1,581
Aug 18, 202570.0071.0070.0070.5068.42-1,640
Aug 14, 202570.5071.0070.0070.5068.422.92%1,670
Aug 13, 202570.0070.5068.5068.5066.47-2.14%2,583
Aug 12, 202569.5070.0069.0070.0067.930.72%1,104
Aug 11, 202569.0070.0067.5069.5067.440.72%3,471
Aug 8, 202569.0069.0068.0069.0066.96-221
Aug 7, 202568.0069.0068.0069.0066.961.47%1,251
Aug 6, 202569.0069.0067.5068.0065.99-1.45%4,438
Aug 5, 202567.5069.0067.5069.0066.961.47%815
Aug 4, 202566.0069.5066.0068.0065.993.03%1,641
Aug 1, 202569.5069.5065.0066.0064.05-1.49%7,787
Jul 31, 202568.0068.5067.0067.0065.02-1.47%4,359
Jul 30, 202568.5068.5066.5068.0065.99-2,056
Jul 29, 202568.0068.5067.5068.0065.990.74%2,222