Luka Koper d.d. (LJSE:LKPG)
Slovenia · Delayed Price · Currency is EUR 117.50
-1.50 (-1.26%)
At close: Sep 22, 2026
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | -1.26% | 1,857 |
| Sep 21, 2026 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | -3.25% | 3,420 |
| Sep 18, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 1,548 |
| Sep 17, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 771 |
| Sep 16, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.40% | 977 |
| Sep 15, 2026 | 128.50 | 128.50 | 125.00 | 126.50 | 126.50 | -1.17% | 812 |
| Sep 14, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 491 |
| Sep 11, 2026 | 130.00 | 130.50 | 129.50 | 130.00 | 130.00 | -0.38% | 810 |
| Sep 10, 2026 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 0.38% | 428 |
| Sep 9, 2026 | 130.50 | 130.50 | 130.00 | 130.00 | 130.00 | -0.38% | 578 |
| Sep 8, 2026 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 0.77% | 1,010 |
| Sep 7, 2026 | 131.00 | 131.00 | 126.50 | 129.50 | 129.50 | -1.15% | 738 |
| Sep 4, 2026 | 131.50 | 131.50 | 131.00 | 131.00 | 131.00 | -0.38% | 219 |
| Sep 3, 2026 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | - | 587 |
| Sep 2, 2026 | 131.00 | 131.50 | 130.00 | 131.50 | 131.50 | - | 249 |
| Sep 1, 2026 | 131.50 | 134.00 | 130.00 | 131.50 | 131.50 | 0.38% | 1,283 |
| Aug 31, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 651 |
| Aug 28, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 335 |
| Aug 27, 2026 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | 1.77% | 639 |
| Aug 26, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 128.72 | -0.76% | 283 |
| Aug 25, 2026 | 130.50 | 132.00 | 130.00 | 132.00 | 129.70 | 1.15% | 1,776 |
| Aug 24, 2026 | 132.00 | 134.00 | 130.50 | 130.50 | 128.23 | -0.38% | 620 |
| Aug 21, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 128.72 | -0.76% | 927 |
| Aug 20, 2026 | 133.50 | 133.50 | 131.00 | 132.00 | 129.70 | 0.38% | 472 |
| Aug 19, 2026 | 130.00 | 133.50 | 130.00 | 131.50 | 129.21 | 1.15% | 884 |
| Aug 18, 2026 | 132.00 | 132.00 | 128.50 | 130.00 | 127.73 | -1.14% | 885 |
| Aug 17, 2026 | 129.50 | 131.50 | 128.00 | 131.50 | 129.21 | 2.73% | 1,040 |
| Aug 14, 2026 | 130.00 | 131.50 | 128.00 | 128.00 | 125.77 | -1.54% | 876 |
| Aug 13, 2026 | 134.00 | 134.00 | 127.50 | 130.00 | 127.73 | 0.78% | 913 |
| Aug 12, 2026 | 134.50 | 135.00 | 127.00 | 129.00 | 126.75 | -4.09% | 1,630 |
| Aug 11, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 132.16 | -0.37% | 1,733 |
| Aug 10, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 132.65 | -0.74% | 1,518 |
| Aug 7, 2026 | 136.00 | 137.00 | 135.50 | 136.00 | 133.63 | 0.37% | 1,948 |
| Aug 6, 2026 | 135.50 | 136.50 | 135.50 | 135.50 | 133.14 | 0.74% | 2,141 |
| Aug 5, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 132.16 | - | 4,442 |
| Aug 4, 2026 | 130.00 | 134.50 | 129.50 | 134.50 | 132.16 | 3.46% | 2,139 |
| Aug 3, 2026 | 129.50 | 132.00 | 129.50 | 130.00 | 127.73 | 0.39% | 2,479 |
| Jul 31, 2026 | 130.00 | 130.00 | 128.00 | 129.50 | 127.24 | - | 2,562 |
| Jul 30, 2026 | 128.00 | 129.50 | 128.00 | 129.50 | 127.24 | 1.17% | 1,564 |
| Jul 29, 2026 | 127.00 | 128.00 | 123.00 | 128.00 | 125.77 | 3.64% | 2,222 |
| Jul 28, 2026 | 124.00 | 127.00 | 123.50 | 123.50 | 121.35 | -0.40% | 2,144 |
| Jul 27, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 121.84 | 2.48% | 575 |
| Jul 24, 2026 | 121.00 | 121.00 | 120.50 | 121.00 | 118.89 | - | 576 |
| Jul 23, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 118.89 | 0.83% | 722 |
| Jul 22, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 117.91 | 0.42% | 1,554 |
| Jul 21, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 117.42 | 0.42% | 636 |
| Jul 20, 2026 | 119.00 | 119.50 | 119.00 | 119.00 | 116.93 | 0.42% | 1,169 |
| Jul 17, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 116.44 | 0.42% | 915 |
| Jul 16, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 115.94 | 0.85% | 565 |
| Jul 15, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 114.96 | 3.54% | 1,180 |