Vzajemna zdravstvena zavarovalnica, d. d. (LJSE:VZZR)
Slovenia · Delayed Price · Currency is EUR 1.390
+0.020 (1.46%)
At close: Nov 3, 2026
LJSE:VZZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.36 | 1.50 | 1.36 | 1.39 | 1.39 | 1.46% | 6,469 |
| Nov 2, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.44% | 7,381 |
| Oct 30, 2026 | 1.36 | 1.45 | 1.36 | 1.36 | 1.36 | -0.73% | 5,759 |
| Oct 29, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -1.86% | 7,535 |
| Oct 28, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 9,082 |
| Oct 27, 2026 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | - | 6,602 |
| Oct 26, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -0.43% | 10,478 |
| Oct 23, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -0.42% | 11,680 |
| Oct 22, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.94% | 7,130 |
| Oct 21, 2026 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | -4.00% | 10,008 |
| Oct 20, 2026 | 1.50 | 1.54 | 1.43 | 1.50 | 1.50 | -3.23% | 13,574 |
| Oct 19, 2026 | 1.46 | 1.55 | 1.41 | 1.55 | 1.55 | 6.16% | 9,992 |
| Oct 16, 2026 | 1.57 | 1.57 | 1.44 | 1.46 | 1.46 | -9.32% | 7,701 |
| Oct 15, 2026 | 1.44 | 1.61 | 1.40 | 1.61 | 1.61 | 8.78% | 16,349 |
| Oct 14, 2026 | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -1.46% | 10,950 |
| Oct 13, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.10% | 12,961 |
| Oct 12, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 17,357 |
| Oct 9, 2026 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | - | 8,238 |
| Oct 8, 2026 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 0.65% | 12,568 |
| Oct 7, 2026 | 1.65 | 1.65 | 1.50 | 1.54 | 1.54 | -4.94% | 8,417 |
| Oct 6, 2026 | 1.57 | 1.62 | 1.51 | 1.62 | 1.62 | - | 12,905 |
| Oct 5, 2026 | 1.64 | 1.69 | 1.55 | 1.62 | 1.62 | -4.71% | 10,347 |
| Oct 2, 2026 | 1.71 | 1.71 | 1.60 | 1.70 | 1.70 | -0.58% | 12,742 |
| Oct 1, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 6,941 |
| Sep 30, 2026 | 1.75 | 1.84 | 1.72 | 1.72 | 1.72 | - | 8,116 |
| Sep 29, 2026 | 1.71 | 1.80 | 1.71 | 1.72 | 1.72 | 0.58% | 14,631 |
| Sep 28, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -8.56% | 21,761 |
| Sep 25, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 17,273 |
| Sep 24, 2026 | 1.83 | 1.93 | 1.83 | 1.86 | 1.86 | - | 10,964 |
| Sep 23, 2026 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | 1.53% | 8,504 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | 0.66% | 9,610 |
| Sep 21, 2026 | 1.83 | 1.95 | 1.81 | 1.82 | 1.82 | -6.67% | 20,884 |
| Sep 18, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 6.56% | 15,879 |
| Sep 17, 2026 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | 2.23% | 11,986 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.70 | 1.79 | 1.79 | -5.79% | 14,287 |
| Sep 15, 2026 | 1.84 | 1.97 | 1.70 | 1.90 | 1.90 | 3.83% | 15,282 |
| Sep 14, 2026 | 1.90 | 2.00 | 1.81 | 1.83 | 1.83 | -12.86% | 17,592 |
| Sep 11, 2026 | 2.15 | 2.15 | 1.67 | 2.10 | 2.10 | -2.33% | 22,061 |
| Sep 10, 2026 | 2.09 | 2.40 | 2.09 | 2.15 | 2.15 | 3.86% | 60,517 |
| Sep 9, 2026 | 1.60 | 2.14 | 1.60 | 2.07 | 2.07 | 32.18% | 28,053 |
| Sep 8, 2026 | 1.48 | 1.86 | 1.44 | 1.57 | 1.57 | 6.53% | 13,979 |
| Sep 7, 2026 | 1.39 | 1.59 | 1.37 | 1.47 | 1.47 | 1.52% | 15,678 |
| Sep 4, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 3.43% | 13,192 |
| Sep 3, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.40% | 6,992 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 0.59% | 6,782 |
| Sep 1, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.05% | 9,241 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.17% | 6,961 |
| Aug 28, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.20% | 5,248 |
| Aug 27, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.74% | 13,105 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 4,408 |