Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia · Delayed Price · Currency is EUR 165.50
-0.50 (-0.30%)
At close: Aug 6, 2025
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 152.50 | 152.50 | 150.50 | 152.00 | 145.63 | 0.33% | 6,643 |
| Jun 13, 2025 | 150.50 | 151.50 | 148.00 | 151.50 | 145.15 | 0.33% | 4,864 |
| Jun 12, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 144.68 | -0.33% | 5,455 |
| Jun 11, 2025 | 152.00 | 152.00 | 151.00 | 151.50 | 145.15 | -0.33% | 2,787 |
| Jun 10, 2025 | 151.50 | 152.00 | 151.50 | 152.00 | 145.63 | 0.33% | 1,189 |
| Jun 9, 2025 | 149.00 | 151.50 | 149.00 | 151.50 | 145.15 | 1.34% | 938 |
| Jun 6, 2025 | 149.00 | 149.50 | 148.00 | 149.50 | 143.24 | 0.34% | 890 |
| Jun 5, 2025 | 149.00 | 149.00 | 148.50 | 149.00 | 142.76 | - | 1,131 |
| Jun 4, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 142.76 | 2.76% | 2,155 |
| Jun 3, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 138.93 | 0.35% | 3,653 |
| Jun 2, 2025 | 146.00 | 146.00 | 144.00 | 144.50 | 138.45 | -0.34% | 2,396 |
| May 30, 2025 | 146.50 | 146.50 | 145.00 | 145.00 | 138.93 | -0.68% | 1,401 |
| May 29, 2025 | 147.50 | 148.00 | 145.00 | 146.00 | 139.88 | -1.02% | 2,603 |
| May 28, 2025 | 147.50 | 148.50 | 147.00 | 147.50 | 141.32 | 0.34% | 1,046 |