Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia · Delayed Price · Currency is EUR 59.80
+0.60 (1.01%)
At close: Aug 5, 2025
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 59.60 | 60.00 | 59.60 | 59.80 | 59.80 | 1.01% | 3,986 |
| Aug 4, 2025 | 58.40 | 59.20 | 58.40 | 59.20 | 59.20 | 1.37% | 2,782 |
| Aug 1, 2025 | 60.40 | 60.40 | 56.20 | 58.40 | 58.40 | -3.31% | 7,460 |
| Jul 31, 2025 | 60.60 | 60.60 | 60.00 | 60.40 | 60.40 | -0.33% | 4,549 |
| Jul 30, 2025 | 62.00 | 62.00 | 60.60 | 60.60 | 60.60 | -2.26% | 1,179 |
| Jul 29, 2025 | 60.80 | 62.00 | 60.40 | 62.00 | 62.00 | 1.97% | 7,258 |
| Jul 28, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | 3.40% | 7,571 |
| Jul 25, 2025 | 58.80 | 59.40 | 58.60 | 58.80 | 58.80 | 0.34% | 3,865 |
| Jul 24, 2025 | 57.40 | 58.60 | 57.40 | 58.60 | 58.60 | 2.09% | 5,403 |
| Jul 23, 2025 | 56.40 | 57.40 | 55.80 | 57.40 | 57.40 | 2.50% | 5,538 |
| Jul 22, 2025 | 55.80 | 56.40 | 55.40 | 56.00 | 56.00 | 1.82% | 8,543 |
| Jul 21, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -1.79% | 1,686 |
| Jul 18, 2025 | 55.60 | 56.80 | 55.40 | 56.00 | 56.00 | 0.72% | 3,306 |
| Jul 17, 2025 | 54.80 | 55.60 | 54.40 | 55.60 | 55.60 | 1.09% | 1,758 |
| Jul 16, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.10% | 3,539 |
| Jul 15, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -0.37% | 582 |
| Jul 14, 2025 | 55.00 | 55.20 | 54.40 | 54.60 | 54.60 | -1.09% | 1,663 |
| Jul 11, 2025 | 55.40 | 55.60 | 54.40 | 55.20 | 55.20 | -0.36% | 2,892 |
| Jul 10, 2025 | 55.60 | 55.60 | 55.40 | 55.40 | 55.40 | -0.36% | 388 |
| Jul 9, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 2.58% | 5,960 |
| Jul 8, 2025 | 53.60 | 54.20 | 53.40 | 54.20 | 54.20 | 0.74% | 3,417 |
| Jul 7, 2025 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | 1.51% | 1,265 |
| Jul 4, 2025 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | -0.75% | 451 |
| Jul 3, 2025 | 52.80 | 53.40 | 52.80 | 53.40 | 53.40 | 1.14% | 199 |
| Jul 2, 2025 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | -1.49% | 1,965 |
| Jul 1, 2025 | 52.80 | 53.80 | 52.80 | 53.60 | 53.60 | 1.52% | 2,626 |
| Jun 30, 2025 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | -1.86% | 3,100 |
| Jun 27, 2025 | 53.80 | 54.00 | 53.80 | 53.80 | 53.80 | -0.37% | 918 |
| Jun 26, 2025 | 52.80 | 54.00 | 52.60 | 54.00 | 54.00 | 2.66% | 8,168 |
| Jun 24, 2025 | 51.80 | 53.00 | 51.80 | 52.60 | 52.60 | 2.33% | 2,289 |
| Jun 23, 2025 | 52.00 | 52.40 | 51.00 | 51.40 | 51.40 | -1.53% | 2,331 |
| Jun 20, 2025 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -0.38% | 3,184 |
| Jun 19, 2025 | 53.60 | 53.60 | 52.00 | 52.40 | 52.40 | -2.24% | 4,345 |
| Jun 18, 2025 | 54.40 | 55.00 | 53.60 | 53.60 | 53.60 | -1.47% | 4,179 |
| Jun 17, 2025 | 53.40 | 54.40 | 53.40 | 54.40 | 54.40 | 1.87% | 7,360 |
| Jun 16, 2025 | 53.00 | 53.60 | 53.00 | 53.40 | 53.40 | -4.30% | 4,611 |
| Jun 13, 2025 | 55.80 | 56.00 | 55.20 | 55.80 | 53.00 | -0.36% | 5,415 |
| Jun 12, 2025 | 55.40 | 56.20 | 55.40 | 56.00 | 53.19 | 1.45% | 3,387 |
| Jun 11, 2025 | 55.00 | 55.60 | 55.00 | 55.20 | 52.43 | 0.73% | 5,639 |
| Jun 10, 2025 | 54.20 | 55.60 | 54.20 | 54.80 | 52.05 | - | 2,962 |
| Jun 9, 2025 | 54.80 | 55.60 | 54.80 | 54.80 | 52.05 | 1.86% | 3,141 |
| Jun 6, 2025 | 53.60 | 55.00 | 53.60 | 53.80 | 51.10 | 1.89% | 8,134 |
| Jun 5, 2025 | 50.60 | 52.80 | 50.60 | 52.80 | 50.15 | 4.35% | 9,147 |
| Jun 4, 2025 | 50.20 | 50.60 | 50.00 | 50.60 | 48.06 | 1.81% | 5,148 |
| Jun 3, 2025 | 49.50 | 50.20 | 49.10 | 49.70 | 47.21 | 1.22% | 4,066 |
| Jun 2, 2025 | 49.30 | 49.60 | 49.10 | 49.10 | 46.64 | - | 1,010 |
| May 30, 2025 | 49.20 | 49.30 | 49.10 | 49.10 | 46.64 | -1.21% | 5,240 |
| May 29, 2025 | 49.20 | 49.70 | 49.20 | 49.70 | 47.21 | 2.26% | 909 |
| May 28, 2025 | 49.60 | 49.60 | 48.60 | 48.60 | 46.16 | -0.41% | 368 |
| May 27, 2025 | 48.70 | 49.00 | 48.30 | 48.80 | 46.35 | 1.46% | 5,928 |