UNIOR Kovaska industrija d.d. (LJSE:UKIG)
Slovenia · Delayed Price · Currency is EUR 6.45
-0.35 (-5.15%)
At close: Jan 27, 2026
LJSE:UKIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.45 | 6.45 | 5.20 | 5.20 | 5.20 | -18.75% | 204 |
| Jan 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 50 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | 46 |
| Jan 23, 2026 | 5.50 | 6.80 | 5.10 | 6.80 | 6.80 | 23.64% | 510 |
| Jan 21, 2026 | 6.80 | 6.80 | 5.50 | 5.50 | 5.50 | -21.43% | 1,077 |
| Jan 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 101 |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Jan 13, 2026 | 6.60 | 6.95 | 6.50 | 6.50 | 6.50 | -7.14% | 291 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 10 |
| Jan 9, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 6.11% | 789 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | 20 |
| Jan 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 250 |
| Dec 30, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 12.50% | 213 |
| Dec 29, 2025 | 6.35 | 7.00 | 5.60 | 5.60 | 5.60 | 0.90% | 1,671 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -0.89% | 990 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -6.67% | 550 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 118 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 441 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 387 |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 1,630 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 300 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -7.35% | 192 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 350 |
| Nov 21, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 1,005 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | 480 |
| Nov 4, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 415 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 519 |
| 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 |