Luka Koper d.d. (LJSE:LKPG)
Slovenia · Delayed Price · Currency is EUR 96.40
+1.00 (1.05%)
At close: May 18, 2026
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 93.00 | 93.40 | 91.00 | 93.00 | 93.00 | - | 1,131 |
| Apr 14, 2026 | 92.00 | 93.00 | 90.20 | 93.00 | 93.00 | 3.10% | 974 |
| Apr 13, 2026 | 93.00 | 93.00 | 90.00 | 90.20 | 90.20 | -2.38% | 1,811 |
| Apr 10, 2026 | 92.00 | 92.60 | 91.00 | 92.40 | 92.40 | 2.44% | 1,514 |
| Apr 9, 2026 | 92.80 | 93.00 | 90.00 | 90.20 | 90.20 | -2.38% | 466 |
| Apr 8, 2026 | 90.20 | 92.40 | 90.20 | 92.40 | 92.40 | 4.76% | 2,471 |
| Apr 7, 2026 | 92.00 | 92.00 | 87.00 | 88.20 | 88.20 | -4.13% | 1,082 |
| Apr 2, 2026 | 90.50 | 92.00 | 89.00 | 92.00 | 92.00 | 1.66% | 1,113 |
| Apr 1, 2026 | 115.00 | 115.00 | 90.00 | 90.50 | 90.50 | 4.02% | 6,647 |
| Mar 31, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 721 |
| Mar 30, 2026 | 87.00 | 88.00 | 85.50 | 86.00 | 86.00 | -3.37% | 1,429 |
| Mar 27, 2026 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | -0.56% | 278 |
| Mar 26, 2026 | 89.50 | 89.50 | 85.00 | 89.50 | 89.50 | 1.70% | 1,281 |
| Mar 25, 2026 | 89.50 | 89.50 | 86.00 | 88.00 | 88.00 | 2.92% | 615 |
| Mar 24, 2026 | 86.00 | 86.00 | 85.00 | 85.50 | 85.50 | - | 802 |
| Mar 23, 2026 | 85.50 | 89.50 | 83.00 | 85.50 | 85.50 | -0.58% | 2,560 |
| Mar 20, 2026 | 89.50 | 90.50 | 84.00 | 86.00 | 86.00 | -4.97% | 4,508 |
| Mar 19, 2026 | 91.00 | 91.50 | 89.00 | 90.50 | 90.50 | - | 1,784 |
| Mar 18, 2026 | 90.50 | 90.50 | 89.50 | 90.50 | 90.50 | - | 786 |
| Mar 17, 2026 | 90.50 | 91.00 | 89.00 | 90.50 | 90.50 | 0.56% | 1,532 |
| Mar 16, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | - | 855 |
| Mar 13, 2026 | 89.50 | 90.00 | 87.00 | 90.00 | 90.00 | 0.56% | 842 |
| Mar 12, 2026 | 90.00 | 90.00 | 88.00 | 89.50 | 89.50 | -0.56% | 660 |
| Mar 11, 2026 | 89.50 | 90.00 | 87.50 | 90.00 | 90.00 | 2.86% | 1,661 |
| Mar 10, 2026 | 86.00 | 89.00 | 86.00 | 87.50 | 87.50 | 1.74% | 1,519 |
| Mar 9, 2026 | 87.50 | 88.50 | 85.00 | 86.00 | 86.00 | -2.82% | 997 |
| Mar 6, 2026 | 90.00 | 91.00 | 88.50 | 88.50 | 88.50 | 1.14% | 2,310 |
| Mar 5, 2026 | 91.00 | 91.00 | 87.50 | 87.50 | 87.50 | -3.31% | 3,090 |
| Mar 4, 2026 | 83.00 | 91.50 | 83.00 | 90.50 | 90.50 | 6.47% | 5,878 |