UNIOR Kovaska industrija d.d. (LJSE:UKIG)
Slovenia · Delayed Price · Currency is EUR 4.000
-3.000 (-42.86%)
At close: Oct 27, 2025
LJSE:UKIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 62.50% | 140 |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -42.86% | 310 |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 35 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 481 |
| Oct 17, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | -0.68% | 410 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 220 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 950 |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 300 |
| Sep 24, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -5.13% | 121 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 4 |
| Sep 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 110 |
| Sep 12, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | - | 180 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 25 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3 |
| Sep 5, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 600 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 39 |
| Aug 29, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -6.33% | 146 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 7 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.30 | 7.30 | 7.30 | -8.75% | 125 |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.89% | 1,200 |
| Aug 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -10.62% | 5 |
| Jul 24, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | 500 |
| Jul 18, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 1,500 |
| Jul 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 11.35% | 189 |
| Jun 24, 2025 | 7.95 | 7.95 | 7.05 | 7.05 | 7.05 | 0.71% | 503 |
| Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -17.65% | 70 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 20.57% | 10 |
| Jun 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 500 |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 30 |
| May 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3,189 |
| May 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 400 |
| May 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 500 |
| May 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 90 |
| May 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 5 |
| May 15, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 110 |
| May 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.11% | 50 |