UNIOR Kovaska industrija d.d. (LJSE:UKIG)
Slovenia · Delayed Price · Currency is EUR 7.80
0.00 (0.00%)
At close: Sep 12, 2025
LJSE:UKIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -14.79% | 532 |
| Apr 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 5 |
| Apr 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 20.71% | 3 |
| Apr 22, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | -17.16% | 103 |
| Apr 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 13.42% | 20 |
| Apr 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 280 |
| Apr 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | 1 |
| Apr 7, 2025 | 7.80 | 7.80 | 7.15 | 7.15 | 7.15 | -9.49% | 19,062 |
| Apr 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 262 |
| Apr 2, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 550 |
| Apr 1, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -4.71% | 281 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 360 |
| Mar 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 2 |
| Mar 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 30 |
| Mar 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 40 |
| Mar 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,239 |
| Mar 17, 2025 | 8.20 | 8.20 | 7.70 | 7.80 | 7.80 | -4.88% | 3,726 |