Vzajemna zdravstvena zavarovalnica, d. d. (LJSE:VZZR)
Slovenia · Delayed Price · Currency is EUR 1.182
-0.010 (-0.84%)
At close: Jun 8, 2026
LJSE:VZZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1.17 | 1.29 | 1.16 | 1.25 | 1.25 | 4.17% | 12,490 |
| May 29, 2026 | 1.18 | 1.27 | 1.15 | 1.20 | 1.20 | 0.84% | 14,925 |
| May 28, 2026 | 1.20 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 11,386 |
| May 27, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 13,058 |
| May 26, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 9,138 |
| May 25, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 11,109 |
| May 22, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 12,573 |
| May 21, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 12,523 |
| May 20, 2026 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 17,266 |
| May 19, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 16,578 |
| May 18, 2026 | 1.30 | 1.50 | 1.30 | 1.36 | 1.36 | 4.62% | 16,151 |
| May 15, 2026 | 1.29 | 1.40 | 1.25 | 1.30 | 1.30 | -0.31% | 18,399 |
| May 14, 2026 | 1.30 | 1.35 | 1.21 | 1.30 | 1.30 | -1.06% | 27,704 |
| May 13, 2026 | 1.33 | 1.40 | 1.30 | 1.32 | 1.32 | -3.09% | 21,930 |
| May 12, 2026 | 1.45 | 1.50 | 1.35 | 1.36 | 1.36 | -6.21% | 20,090 |
| May 11, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | -9.38% | 34,944 |
| May 8, 2026 | 1.61 | 1.67 | 1.51 | 1.60 | 1.60 | -0.62% | 18,366 |
| May 7, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 19,169 |
| May 6, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 16,052 |
| May 5, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 14,202 |
| May 4, 2026 | 1.71 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 16,984 |
| Apr 30, 2026 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | - | 13,805 |
| Apr 29, 2026 | 1.77 | 1.82 | 1.71 | 1.75 | 1.75 | -2.78% | 15,919 |
| Apr 28, 2026 | 1.90 | 1.91 | 1.55 | 1.80 | 1.80 | -5.76% | 17,883 |
| Apr 24, 2026 | 1.96 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 24,431 |
| Apr 23, 2026 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 22,573 |
| Apr 22, 2026 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 21,348 |
| Apr 21, 2026 | 2.02 | 2.09 | 2.02 | 2.02 | 2.02 | -0.49% | 20,623 |
| Apr 20, 2026 | 2.05 | 2.10 | 2.02 | 2.03 | 2.03 | - | 19,726 |
| Apr 17, 2026 | 2.01 | 2.10 | 2.01 | 2.03 | 2.03 | 0.50% | 29,613 |
| Apr 16, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 25,588 |
| Apr 15, 2026 | 2.10 | 2.13 | 2.02 | 2.05 | 2.05 | -2.38% | 19,859 |
| Apr 14, 2026 | 2.02 | 2.12 | 2.01 | 2.10 | 2.10 | 3.45% | 26,695 |
| Apr 13, 2026 | 2.04 | 2.13 | 2.02 | 2.03 | 2.03 | -4.25% | 25,361 |
| Apr 10, 2026 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 5.47% | 22,454 |
| Apr 9, 2026 | 1.99 | 2.08 | 1.95 | 2.01 | 2.01 | 1.01% | 35,075 |
| Apr 8, 2026 | 1.98 | 2.16 | 1.98 | 1.99 | 1.99 | 0.51% | 26,168 |
| Apr 7, 2026 | 1.90 | 2.05 | 1.90 | 1.98 | 1.98 | 1.02% | 33,512 |
| Apr 2, 2026 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | 8.89% | 34,527 |
| Apr 1, 2026 | 1.80 | 1.89 | 1.76 | 1.80 | 1.80 | - | 16,779 |
| Mar 31, 2026 | 1.81 | 1.96 | 1.80 | 1.80 | 1.80 | -0.28% | 23,166 |
| Mar 30, 2026 | 1.81 | 1.99 | 1.80 | 1.81 | 1.81 | -2.43% | 22,961 |
| Mar 27, 2026 | 2.03 | 2.30 | 1.81 | 1.85 | 1.85 | 2.49% | 18,421 |
| Mar 26, 2026 | 1.75 | 2.10 | 1.75 | 1.81 | 1.81 | 2.27% | 31,595 |
| Mar 25, 2026 | 1.76 | 1.89 | 1.75 | 1.77 | 1.77 | -1.94% | 26,574 |