Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia · Delayed Price · Currency is EUR 165.00
-2.00 (-1.20%)
At close: Aug 27, 2025
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 168.00 | 168.00 | 165.50 | 166.00 | 166.00 | -0.60% | 2,922 |
| Aug 26, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 5,938 |
| Aug 25, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 1,672 |
| Aug 22, 2025 | 170.50 | 171.00 | 170.00 | 171.00 | 171.00 | 1.48% | 1,194 |
| Aug 21, 2025 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | -0.88% | 4,314 |
| Aug 20, 2025 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 1.19% | 2,515 |
| Aug 19, 2025 | 167.50 | 168.50 | 167.50 | 168.00 | 168.00 | -0.59% | 2,979 |
| Aug 18, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 2,366 |
| Aug 14, 2025 | 166.50 | 170.00 | 166.00 | 169.00 | 169.00 | 1.50% | 2,946 |
| Aug 13, 2025 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -0.30% | 1,784 |
| Aug 12, 2025 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | - | 5,555 |
| Aug 11, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 1,285 |
| Aug 8, 2025 | 167.50 | 167.50 | 165.50 | 167.00 | 167.00 | -0.30% | 1,264 |
| Aug 7, 2025 | 166.00 | 167.50 | 163.00 | 167.50 | 167.50 | 1.21% | 5,026 |
| Aug 6, 2025 | 167.00 | 167.00 | 165.50 | 165.50 | 165.50 | -0.30% | 3,261 |
| Aug 5, 2025 | 163.50 | 167.00 | 163.50 | 166.00 | 166.00 | 1.84% | 762 |
| Aug 4, 2025 | 164.00 | 164.00 | 162.50 | 163.00 | 163.00 | -0.61% | 3,772 |
| Aug 1, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | -1.20% | 2,771 |
| Jul 31, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 2,398 |
| Jul 30, 2025 | 167.00 | 167.50 | 166.00 | 166.00 | 166.00 | -0.60% | 4,630 |
| Jul 29, 2025 | 166.50 | 167.50 | 166.50 | 167.00 | 167.00 | 0.30% | 2,784 |
| Jul 28, 2025 | 164.50 | 168.00 | 164.00 | 166.50 | 166.50 | 2.15% | 10,282 |
| Jul 25, 2025 | 162.00 | 164.50 | 161.00 | 163.00 | 163.00 | 1.24% | 1,616 |
| Jul 24, 2025 | 161.50 | 161.50 | 159.00 | 161.00 | 161.00 | -0.31% | 2,245 |
| Jul 23, 2025 | 158.00 | 161.50 | 158.00 | 161.50 | 161.50 | 2.22% | 3,739 |
| Jul 22, 2025 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.32% | 1,326 |
| Jul 21, 2025 | 158.00 | 158.00 | 157.00 | 157.50 | 157.50 | -0.32% | 911 |
| Jul 18, 2025 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 0.96% | 5,908 |
| Jul 17, 2025 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 0.64% | 4,333 |
| Jul 16, 2025 | 155.50 | 155.50 | 154.50 | 155.50 | 155.50 | - | 3,795 |
| Jul 15, 2025 | 154.50 | 155.50 | 154.50 | 155.50 | 155.50 | 0.65% | 2,337 |
| Jul 14, 2025 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | - | 4,322 |
| Jul 11, 2025 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | -0.64% | 6,070 |
| Jul 10, 2025 | 155.50 | 155.50 | 155.00 | 155.50 | 155.50 | - | 1,158 |
| Jul 9, 2025 | 155.00 | 155.50 | 154.50 | 155.50 | 155.50 | 0.65% | 2,703 |
| Jul 8, 2025 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 0.32% | 1,280 |
| Jul 7, 2025 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 1.99% | 2,606 |
| Jul 4, 2025 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | - | 662 |
| Jul 3, 2025 | 151.50 | 151.50 | 150.50 | 151.00 | 151.00 | - | 1,827 |
| Jul 2, 2025 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 0.67% | 2,611 |
| Jul 1, 2025 | 150.00 | 151.00 | 148.50 | 150.00 | 150.00 | - | 950 |
| Jun 30, 2025 | 147.50 | 151.50 | 147.50 | 150.00 | 150.00 | 2.39% | 5,932 |
| Jun 27, 2025 | 147.00 | 147.50 | 146.50 | 146.50 | 146.50 | -0.34% | 4,775 |
| Jun 26, 2025 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | - | 6,448 |
| Jun 24, 2025 | 146.00 | 147.50 | 146.00 | 147.00 | 147.00 | -0.34% | 577 |
| Jun 23, 2025 | 147.50 | 147.50 | 147.00 | 147.50 | 147.50 | -0.34% | 178 |
| Jun 20, 2025 | 147.00 | 148.00 | 141.00 | 148.00 | 148.00 | -3.27% | 10,402 |
| Jun 19, 2025 | 152.50 | 154.00 | 152.50 | 153.00 | 146.59 | - | 5,003 |
| Jun 18, 2025 | 154.00 | 154.50 | 153.00 | 153.00 | 146.59 | 0.33% | 1,522 |
| Jun 17, 2025 | 152.50 | 153.50 | 152.00 | 152.50 | 146.11 | 0.33% | 9,776 |