Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia · Delayed Price · Currency is EUR 219.00
-5.00 (-2.23%)
At close: Jun 29, 2026
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 224.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.23% | 2,778 |
| Jun 26, 2026 | 224.00 | 227.00 | 223.00 | 224.00 | 224.00 | - | 1,359 |
| Jun 24, 2026 | 226.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.88% | 3,679 |
| Jun 23, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.31% | 2,649 |
| Jun 22, 2026 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | - | 1,437 |
| Jun 19, 2026 | 228.00 | 230.00 | 225.00 | 229.00 | 229.00 | 0.87% | 3,147 |
| Jun 18, 2026 | 235.00 | 235.00 | 232.00 | 234.00 | 227.02 | -0.43% | 4,909 |
| Jun 17, 2026 | 235.00 | 236.00 | 233.00 | 235.00 | 227.99 | 0.43% | 5,226 |
| Jun 16, 2026 | 235.00 | 236.00 | 234.00 | 234.00 | 227.02 | - | 5,891 |
| Jun 15, 2026 | 229.00 | 234.00 | 228.00 | 234.00 | 227.02 | 3.54% | 5,094 |
| Jun 12, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 219.26 | 0.89% | 8,140 |
| Jun 11, 2026 | 227.00 | 227.00 | 223.00 | 224.00 | 217.32 | -1.32% | 4,481 |
| Jun 10, 2026 | 228.00 | 230.00 | 223.00 | 227.00 | 220.23 | - | 5,478 |
| Jun 9, 2026 | 224.00 | 228.00 | 222.00 | 227.00 | 220.23 | 1.79% | 3,956 |
| Jun 8, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 216.35 | - | 10,914 |
| Jun 5, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 216.35 | 0.45% | 4,383 |
| Jun 4, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 215.38 | -0.45% | 2,440 |
| Jun 3, 2026 | 222.00 | 224.00 | 221.00 | 223.00 | 216.35 | 1.36% | 1,939 |
| Jun 2, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 213.44 | -0.90% | 2,212 |
| Jun 1, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 215.38 | - | 617 |
| May 29, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 215.38 | 0.45% | 2,216 |
| May 28, 2026 | 223.00 | 223.00 | 219.00 | 221.00 | 214.41 | -0.45% | 2,732 |
| May 27, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 215.38 | 0.45% | 2,687 |
| May 26, 2026 | 225.00 | 225.00 | 221.00 | 221.00 | 214.41 | -1.78% | 7,092 |
| May 25, 2026 | 227.00 | 227.00 | 223.00 | 225.00 | 218.29 | 1.35% | 1,293 |
| May 22, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 215.38 | 0.45% | 1,642 |
| May 21, 2026 | 222.00 | 223.00 | 217.00 | 221.00 | 214.41 | 0.45% | 3,823 |
| May 20, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 213.44 | -1.79% | 6,331 |
| May 19, 2026 | 228.00 | 228.00 | 223.00 | 224.00 | 217.32 | -0.88% | 3,524 |
| May 18, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 219.26 | -0.44% | 2,803 |
| May 15, 2026 | 230.00 | 230.00 | 227.00 | 227.00 | 220.23 | -0.44% | 3,977 |
| May 14, 2026 | 226.00 | 230.00 | 225.00 | 228.00 | 221.20 | 0.88% | 4,690 |
| May 13, 2026 | 228.00 | 229.00 | 225.00 | 226.00 | 219.26 | -0.44% | 4,321 |
| May 12, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 220.23 | -0.44% | 3,519 |
| May 11, 2026 | 229.00 | 231.00 | 227.00 | 228.00 | 221.20 | 0.44% | 3,709 |
| May 8, 2026 | 228.00 | 229.00 | 224.00 | 227.00 | 220.23 | 0.89% | 3,164 |
| May 7, 2026 | 226.00 | 226.00 | 222.00 | 225.00 | 218.29 | -0.44% | 11,451 |
| May 6, 2026 | 228.00 | 229.00 | 225.00 | 226.00 | 219.26 | - | 2,681 |
| May 5, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 219.26 | -0.88% | 2,661 |
| May 4, 2026 | 229.00 | 230.00 | 227.00 | 228.00 | 221.20 | 0.88% | 968 |
| Apr 30, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 219.26 | - | 3,481 |
| Apr 29, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 219.26 | 1.35% | 1,550 |
| Apr 28, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 216.35 | -2.19% | 5,784 |
| Apr 24, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 221.20 | -0.87% | 1,481 |
| Apr 23, 2026 | 229.00 | 232.00 | 228.00 | 230.00 | 223.14 | 0.44% | 1,499 |
| Apr 22, 2026 | 233.00 | 233.00 | 227.00 | 229.00 | 222.17 | -0.43% | 1,888 |
| Apr 21, 2026 | 233.00 | 234.00 | 230.00 | 230.00 | 223.14 | -0.86% | 2,841 |
| Apr 20, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 225.08 | 0.87% | 2,334 |
| Apr 17, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 223.14 | -2.13% | 4,963 |
| Apr 16, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 227.99 | - | 2,362 |