Luka Koper d.d. (LJSE:LKPG)
Slovenia · Delayed Price · Currency is EUR 106.00
+1.00 (0.95%)
At close: Jun 29, 2026
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 463 |
| Jun 26, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -0.47% | 635 |
| Jun 24, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | -1.40% | 762 |
| Jun 23, 2026 | 103.00 | 108.00 | 103.00 | 107.00 | 107.00 | 4.90% | 208 |
| Jun 22, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -3.77% | 657 |
| Jun 19, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 6.00% | 1,761 |
| Jun 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 312 |
| Jun 17, 2026 | 99.60 | 100.00 | 98.00 | 100.00 | 100.00 | 0.40% | 579 |
| Jun 16, 2026 | 100.00 | 100.00 | 97.00 | 99.60 | 99.60 | -0.40% | 586 |
| Jun 15, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 1,283 |
| Jun 12, 2026 | 99.20 | 99.20 | 97.00 | 98.00 | 98.00 | - | 273 |
| Jun 11, 2026 | 98.80 | 99.20 | 96.00 | 98.00 | 98.00 | -1.01% | 645 |
| Jun 10, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 511 |
| Jun 9, 2026 | 97.80 | 99.20 | 97.80 | 99.00 | 99.00 | 5.10% | 891 |
| Jun 8, 2026 | 98.00 | 98.00 | 94.20 | 94.20 | 94.20 | -3.88% | 607 |
| Jun 5, 2026 | 98.00 | 99.20 | 96.00 | 98.00 | 98.00 | 1.03% | 280 |
| Jun 4, 2026 | 99.00 | 99.00 | 96.60 | 97.00 | 97.00 | -2.02% | 649 |
| Jun 3, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 427 |
| Jun 2, 2026 | 99.00 | 99.80 | 97.20 | 99.00 | 99.00 | - | 327 |
| Jun 1, 2026 | 99.80 | 99.80 | 99.00 | 99.00 | 99.00 | -0.80% | 303 |
| May 29, 2026 | 99.40 | 99.80 | 99.00 | 99.80 | 99.80 | 3.31% | 273 |
| May 28, 2026 | 99.60 | 100.00 | 96.60 | 96.60 | 96.60 | - | 638 |
| May 27, 2026 | 96.40 | 100.00 | 96.40 | 96.60 | 96.60 | - | 457 |
| May 26, 2026 | 99.00 | 99.00 | 96.60 | 96.60 | 96.60 | - | 572 |
| May 25, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | 817 |
| May 22, 2026 | 96.60 | 96.60 | 96.20 | 96.60 | 96.60 | - | 685 |
| May 21, 2026 | 97.60 | 98.00 | 96.60 | 96.60 | 96.60 | -1.02% | 480 |
| May 20, 2026 | 97.00 | 97.60 | 96.00 | 97.60 | 97.60 | 1.24% | 663 |
| May 19, 2026 | 96.40 | 96.80 | 96.00 | 96.40 | 96.40 | - | 1,273 |
| May 18, 2026 | 95.40 | 96.60 | 95.40 | 96.40 | 96.40 | 1.05% | 181 |
| May 15, 2026 | 96.80 | 96.80 | 94.60 | 95.40 | 95.40 | 0.21% | 454 |
| May 14, 2026 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | 0.21% | 522 |
| May 13, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 814 |
| May 12, 2026 | 95.00 | 95.00 | 94.80 | 95.00 | 95.00 | 1.06% | 472 |
| May 11, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | -0.42% | 508 |
| May 8, 2026 | 94.80 | 95.00 | 94.00 | 94.40 | 94.40 | -0.42% | 1,744 |
| May 7, 2026 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 0.85% | 383 |
| May 6, 2026 | 94.00 | 94.00 | 92.20 | 94.00 | 94.00 | -1.05% | 1,424 |
| May 5, 2026 | 94.80 | 95.00 | 91.80 | 95.00 | 95.00 | - | 632 |
| May 4, 2026 | 93.60 | 95.00 | 93.60 | 95.00 | 95.00 | 0.21% | 499 |
| Apr 30, 2026 | 95.00 | 95.00 | 94.80 | 94.80 | 94.80 | -0.42% | 107 |
| Apr 29, 2026 | 93.00 | 95.20 | 91.40 | 95.20 | 95.20 | 0.21% | 901 |
| Apr 28, 2026 | 94.20 | 95.00 | 94.20 | 95.00 | 95.00 | 0.85% | 1,212 |
| Apr 24, 2026 | 94.00 | 94.20 | 93.20 | 94.20 | 94.20 | 0.21% | 616 |
| Apr 23, 2026 | 94.40 | 94.40 | 91.40 | 94.00 | 94.00 | -0.21% | 531 |
| Apr 22, 2026 | 94.20 | 94.20 | 94.00 | 94.20 | 94.20 | - | 539 |
| Apr 21, 2026 | 93.00 | 94.20 | 93.00 | 94.20 | 94.20 | 1.29% | 589 |
| Apr 20, 2026 | 94.80 | 94.80 | 93.00 | 93.00 | 93.00 | - | 613 |
| Apr 17, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 589 |
| Apr 16, 2026 | 93.40 | 97.40 | 93.40 | 96.00 | 96.00 | 3.23% | 1,755 |