UNIOR Kovaska industrija d.d. (LJSE:UKIG)
7.30
0.00 (0.00%)
At close: Oct 3, 2025
LJSE:UKIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |