Vzajemna zdravstvena zavarovalnica, d. d. (LJSE:VZZR)
Slovenia · Delayed Price · Currency is EUR 1.832
+0.012 (0.66%)
At close: Sep 22, 2026
LJSE:VZZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.18% | 7,322 |
| Aug 24, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 9,408 |
| Aug 21, 2026 | 1.35 | 1.43 | 1.33 | 1.40 | 1.40 | 5.26% | 7,938 |
| Aug 20, 2026 | 1.34 | 1.44 | 1.33 | 1.33 | 1.33 | -1.48% | 10,096 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 4,833 |
| Aug 18, 2026 | 1.32 | 1.40 | 1.32 | 1.34 | 1.34 | 1.82% | 8,986 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.36% | 10,570 |
| Aug 14, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.40% | 9,425 |
| Aug 13, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -4.49% | 7,968 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | 0.29% | 8,492 |
| 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 |