Vzajemna zdravstvena zavarovalnica, d. d. (LJSE:VZZR)
Slovenia · Delayed Price · Currency is EUR 1.376
+0.026 (1.93%)
At close: Aug 11, 2026
LJSE:VZZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | 1.93% | 8,171 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 6,962 |
| Aug 7, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.45% | 6,040 |
| Aug 6, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 0.15% | 8,304 |
| Aug 5, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 6,992 |
| Aug 4, 2026 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 0.61% | 8,236 |
| Aug 3, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -2.84% | 13,304 |
| Jul 31, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 4.69% | 7,116 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.78% | 8,506 |
| Jul 29, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 7,148 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.63% | 8,673 |
| Jul 27, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -2.15% | 6,789 |
| Jul 24, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | 3.01% | 11,539 |
| Jul 23, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | - | 11,266 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.63% | 7,074 |
| Jul 21, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 1.44% | 7,604 |
| Jul 20, 2026 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.43% | 11,283 |
| Jul 17, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.15% | 8,591 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.61% | 12,432 |
| Jul 15, 2026 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | 0.46% | 11,530 |
| Jul 14, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | 0.15% | 13,132 |
| Jul 13, 2026 | 1.31 | 1.38 | 1.31 | 1.31 | 1.31 | -0.15% | 13,313 |
| Jul 10, 2026 | 1.32 | 1.38 | 1.31 | 1.31 | 1.31 | -0.61% | 11,469 |
| Jul 9, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.06% | 12,259 |
| Jul 8, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 2.07% | 9,983 |
| Jul 7, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.69% | 12,806 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -4.82% | 9,567 |
| Jul 3, 2026 | 1.30 | 1.37 | 1.27 | 1.37 | 1.37 | 2.09% | 13,703 |
| Jul 2, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 5.51% | 6,294 |
| Jul 1, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 4,013 |
| Jun 30, 2026 | 1.27 | 1.40 | 1.26 | 1.27 | 1.27 | -3.79% | 7,968 |
| Jun 29, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | 6,634 |
| Jun 26, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 0.61% | 7,104 |
| Jun 24, 2026 | 1.28 | 1.39 | 1.28 | 1.31 | 1.31 | 0.92% | 13,321 |
| Jun 23, 2026 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 9,455 |
| Jun 22, 2026 | 1.21 | 1.34 | 1.21 | 1.23 | 1.23 | -4.65% | 10,718 |
| Jun 19, 2026 | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | 7.50% | 15,502 |
| Jun 18, 2026 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -0.99% | 11,248 |
| Jun 17, 2026 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | 1.00% | 5,860 |
| Jun 16, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | -0.17% | 15,365 |
| Jun 15, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.84% | 12,083 |
| Jun 12, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 17,378 |
| Jun 11, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 2.37% | 17,576 |
| Jun 10, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -2.31% | 9,640 |
| Jun 9, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.37% | 16,828 |
| Jun 8, 2026 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -0.84% | 12,324 |
| Jun 5, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | 0.51% | 6,705 |
| Jun 4, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.50% | 12,106 |
| Jun 3, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | 0.51% | 15,280 |
| Jun 2, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -5.12% | 11,259 |