Luka Koper d.d. (LJSE:LKPG)
Slovenia · Delayed Price · Currency is EUR 134.50
-0.50 (-0.37%)
At close: Aug 11, 2026
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 1,624 |
| Aug 10, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 1,518 |
| Aug 7, 2026 | 136.00 | 137.00 | 135.50 | 136.00 | 136.00 | 0.37% | 1,948 |
| Aug 6, 2026 | 135.50 | 136.50 | 135.50 | 135.50 | 135.50 | 0.74% | 2,141 |
| Aug 5, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 4,442 |
| Aug 4, 2026 | 130.00 | 134.50 | 129.50 | 134.50 | 134.50 | 3.46% | 2,139 |
| Aug 3, 2026 | 129.50 | 132.00 | 129.50 | 130.00 | 130.00 | 0.39% | 2,479 |
| Jul 31, 2026 | 130.00 | 130.00 | 128.00 | 129.50 | 129.50 | - | 2,562 |
| Jul 30, 2026 | 128.00 | 129.50 | 128.00 | 129.50 | 129.50 | 1.17% | 1,564 |
| Jul 29, 2026 | 127.00 | 128.00 | 123.00 | 128.00 | 128.00 | 3.64% | 2,222 |
| Jul 28, 2026 | 124.00 | 127.00 | 123.50 | 123.50 | 123.50 | -0.40% | 2,144 |
| Jul 27, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2.48% | 575 |
| Jul 24, 2026 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | - | 576 |
| Jul 23, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 722 |
| Jul 22, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 1,554 |
| Jul 21, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.42% | 636 |
| Jul 20, 2026 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | 0.42% | 1,169 |
| Jul 17, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 0.42% | 915 |
| Jul 16, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 565 |
| Jul 15, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3.54% | 1,180 |
| Jul 14, 2026 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | -1.31% | 1,021 |
| Jul 13, 2026 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 497 |
| Jul 10, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 667 |
| Jul 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 643 |
| Jul 8, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3.60% | 1,232 |
| Jul 7, 2026 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 683 |
| Jul 6, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.46% | 404 |
| Jul 3, 2026 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 2.34% | 549 |
| Jul 2, 2026 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | - | 1,163 |
| Jul 1, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 505 |
| Jun 30, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 0.94% | 613 |
| 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 |