Luka Koper d.d. (LJSE:LKPG)
Slovenia · Delayed Price · Currency is EUR 119.50
+0.50 (0.42%)
At close: Jul 21, 2026
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 603 |
| Jul 8, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3.60% | 815 |
| 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 |
| 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 |