Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia · Delayed Price · Currency is EUR 224.00
-2.00 (-0.88%)
At close: May 19, 2026
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 228.00 | 228.00 | 223.00 | 224.00 | 224.00 | -0.88% | 3,524 |
| May 18, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.44% | 2,803 |
| May 15, 2026 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -0.44% | 3,977 |
| May 14, 2026 | 226.00 | 230.00 | 225.00 | 228.00 | 228.00 | 0.88% | 4,690 |
| May 13, 2026 | 228.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 4,321 |
| May 12, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 3,519 |
| May 11, 2026 | 229.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.44% | 3,709 |
| May 8, 2026 | 228.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.89% | 3,164 |
| May 7, 2026 | 226.00 | 226.00 | 222.00 | 225.00 | 225.00 | -0.44% | 11,451 |
| May 6, 2026 | 228.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 2,681 |
| May 5, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 2,661 |
| May 4, 2026 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 0.88% | 968 |
| Apr 30, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 3,481 |
| Apr 29, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | 1.35% | 1,550 |
| Apr 28, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 223.00 | -2.19% | 5,784 |
| Apr 24, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 1,481 |
| Apr 23, 2026 | 229.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.44% | 1,499 |
| Apr 22, 2026 | 233.00 | 233.00 | 227.00 | 229.00 | 229.00 | -0.43% | 1,888 |
| Apr 21, 2026 | 233.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,841 |
| Apr 20, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.87% | 2,334 |
| Apr 17, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -2.13% | 4,963 |
| Apr 16, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 2,362 |
| Apr 15, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.86% | 3,498 |
| Apr 14, 2026 | 229.00 | 235.00 | 228.00 | 233.00 | 233.00 | 2.64% | 3,243 |
| Apr 13, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 925 |
| Apr 10, 2026 | 220.00 | 232.00 | 219.00 | 228.00 | 228.00 | 4.11% | 11,845 |
| Apr 9, 2026 | 220.00 | 220.00 | 217.00 | 219.00 | 219.00 | - | 2,760 |
| Apr 8, 2026 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 4.78% | 19,413 |
| Apr 7, 2026 | 209.00 | 213.00 | 209.00 | 209.00 | 209.00 | - | 7,211 |
| Apr 2, 2026 | 212.00 | 213.00 | 209.00 | 209.00 | 209.00 | -2.34% | 14,534 |
| Apr 1, 2026 | 213.00 | 215.00 | 211.00 | 214.00 | 214.00 | 2.39% | 5,063 |
| Mar 31, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | - | 3,958 |
| Mar 30, 2026 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.48% | 3,195 |
| Mar 27, 2026 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 2,935 |
| Mar 26, 2026 | 214.00 | 214.00 | 211.00 | 213.00 | 213.00 | -0.47% | 795 |
| Mar 25, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 1.90% | 3,651 |
| Mar 24, 2026 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 0.48% | 5,871 |
| Mar 23, 2026 | 209.00 | 210.00 | 204.00 | 209.00 | 209.00 | -0.48% | 7,525 |
| Mar 20, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 4,463 |
| Mar 19, 2026 | 214.00 | 215.00 | 210.00 | 214.00 | 214.00 | -0.93% | 7,527 |
| Mar 18, 2026 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 5,638 |
| Mar 17, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 5,007 |
| Mar 16, 2026 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.93% | 4,084 |
| Mar 13, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.47% | 2,673 |
| Mar 12, 2026 | 219.00 | 219.00 | 212.00 | 213.00 | 213.00 | -1.84% | 2,215 |
| Mar 11, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.46% | 1,539 |
| Mar 10, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 4.35% | 3,315 |
| Mar 9, 2026 | 205.00 | 207.00 | 202.00 | 207.00 | 207.00 | - | 4,475 |
| Mar 6, 2026 | 214.00 | 215.00 | 207.00 | 207.00 | 207.00 | -3.27% | 4,289 |
| Mar 5, 2026 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 2.39% | 4,788 |