Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
58.20
-0.80 (-1.36%)
At close: Aug 26, 2025

LJSE:ZVTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202559.0059.8057.8058.2058.20-1.36%4,655
Aug 25, 202559.6060.0058.4059.0059.00-0.67%4,383
Aug 22, 202561.0061.2058.8059.4059.40-2.62%6,977
Aug 21, 202561.6061.6060.4061.0061.00-2,823
Aug 20, 202560.8062.0060.8061.0061.001.67%9,194
Aug 19, 202560.0060.0059.6060.0060.000.67%9,025
Aug 18, 202559.4060.2059.2059.6059.600.34%9,127
Aug 14, 202559.4059.4059.0059.4059.400.68%1,495
Aug 13, 202559.4059.4059.0059.0059.00-0.67%1,490
Aug 12, 202559.0059.4058.8059.4059.400.68%2,857
Aug 11, 202559.6059.8059.0059.0059.000.34%4,352
Aug 8, 202559.8059.8058.8058.8058.80-1.67%3,012
Aug 7, 202559.6060.2059.6059.8059.801.01%7,162
Aug 6, 202559.6059.8059.2059.2059.20-1.00%3,073
Aug 5, 202559.6060.0059.6059.8059.801.01%3,986
Aug 4, 202558.4059.2058.4059.2059.201.37%2,782
Aug 1, 202560.4060.4056.2058.4058.40-3.31%7,460
Jul 31, 202560.6060.6060.0060.4060.40-0.33%4,549
Jul 30, 202562.0062.0060.6060.6060.60-2.26%1,179
Jul 29, 202560.8062.0060.4062.0062.001.97%7,258
Jul 28, 202558.8060.8058.8060.8060.803.40%7,571
Jul 25, 202558.8059.4058.6058.8058.800.34%3,865
Jul 24, 202557.4058.6057.4058.6058.602.09%5,403
Jul 23, 202556.4057.4055.8057.4057.402.50%5,538
Jul 22, 202555.8056.4055.4056.0056.001.82%8,543
Jul 21, 202555.8055.8055.0055.0055.00-1.79%1,686
Jul 18, 202555.6056.8055.4056.0056.000.72%3,306
Jul 17, 202554.8055.6054.4055.6055.601.09%1,758
Jul 16, 202555.0055.0054.0055.0055.001.10%3,539
Jul 15, 202555.0055.0054.4054.4054.40-0.37%582
Jul 14, 202555.0055.2054.4054.6054.60-1.09%1,663
Jul 11, 202555.4055.6054.4055.2055.20-0.36%2,892
Jul 10, 202555.6055.6055.4055.4055.40-0.36%388
Jul 9, 202554.0055.6054.0055.6055.602.58%5,960
Jul 8, 202553.6054.2053.4054.2054.200.74%3,417
Jul 7, 202553.0053.8053.0053.8053.801.51%1,265
Jul 4, 202553.4053.4053.0053.0053.00-0.75%451
Jul 3, 202552.8053.4052.8053.4053.401.14%199
Jul 2, 202553.6053.6052.8052.8052.80-1.49%1,965
Jul 1, 202552.8053.8052.8053.6053.601.52%2,626
Jun 30, 202553.6053.6052.8052.8052.80-1.86%3,100
Jun 27, 202553.8054.0053.8053.8053.80-0.37%918
Jun 26, 202552.8054.0052.6054.0054.002.66%8,168
Jun 24, 202551.8053.0051.8052.6052.602.33%2,289
Jun 23, 202552.0052.4051.0051.4051.40-1.53%2,331
Jun 20, 202553.8053.8052.2052.2052.20-0.38%3,184
Jun 19, 202553.6053.6052.0052.4052.40-2.24%4,345
Jun 18, 202554.4055.0053.6053.6053.60-1.47%4,179
Jun 17, 202553.4054.4053.4054.4054.401.87%7,360
Jun 16, 202553.0053.6053.0053.4053.40-4.30%4,611