UNIOR Kovaska industrija d.d. (LJSE:UKIG)
Slovenia · Delayed Price · Currency is EUR 4.000
-2.000 (-33.33%)
At close: Jun 3, 2026
LJSE:UKIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -33.33% | 4,304 |
| May 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 10 |
| May 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 17.43% | 155 |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 12.14% | 41 |
| May 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -10.00% | 750 |
| May 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 500 |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17.65% | 18 |
| May 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 815 |
| May 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 40 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 685 |
| Apr 30, 2026 | 1.00 | 5.00 | 1.00 | 5.00 | 5.00 | -15.97% | 24 |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 26.60% | 40 |
| Apr 28, 2026 | 5.20 | 5.20 | 4.70 | 4.70 | 4.70 | -9.62% | 80 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -13.33% | 266 |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 30 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 10 |
| Apr 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Apr 13, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 500 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 300 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 550 |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 62 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 17 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 21.74% | 10 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -14.81% | 130 |
| Mar 5, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 3.85% | 210 |
| Mar 3, 2026 | 5.00 | 5.20 | 4.70 | 5.20 | 5.20 | 4.00% | 798 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | - | 395 |
| Feb 27, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 871 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 180 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 430 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Feb 16, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -5.66% | 2,518 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 5 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,250 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | 130 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 150 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 1,000 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15.38% | 518 |
| 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 |