Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia · Delayed Price · Currency is EUR 56.80
-0.60 (-1.05%)
At close: Oct 29, 2025
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 57.20 | 57.80 | 57.00 | 57.40 | 57.40 | 0.35% | 3,074 |
| Oct 27, 2025 | 57.40 | 57.40 | 56.60 | 57.20 | 57.20 | 0.35% | 2,007 |
| Oct 24, 2025 | 57.60 | 57.60 | 56.80 | 57.00 | 57.00 | -1.38% | 2,735 |
| Oct 23, 2025 | 58.00 | 58.40 | 55.60 | 57.80 | 57.80 | 1.40% | 7,529 |
| Oct 22, 2025 | 58.60 | 59.60 | 56.60 | 57.00 | 57.00 | -0.35% | 20,216 |
| Oct 21, 2025 | 57.00 | 58.60 | 57.00 | 57.20 | 57.20 | 0.35% | 16,581 |
| Oct 20, 2025 | 57.20 | 57.60 | 57.00 | 57.00 | 57.00 | -0.35% | 3,709 |
| Oct 17, 2025 | 57.00 | 57.20 | 56.80 | 57.20 | 57.20 | 0.35% | 1,066 |
| Oct 16, 2025 | 57.20 | 57.20 | 56.40 | 57.00 | 57.00 | 0.71% | 1,809 |
| Oct 15, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | - | 3,611 |
| Oct 14, 2025 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | -1.74% | 5,218 |
| Oct 13, 2025 | 57.20 | 57.80 | 57.00 | 57.60 | 57.60 | - | 813 |
| Oct 10, 2025 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | -0.35% | 734 |
| Oct 9, 2025 | 57.00 | 58.00 | 57.00 | 57.80 | 57.80 | 1.40% | 595 |
| Oct 8, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.35% | 2,315 |
| Oct 7, 2025 | 58.20 | 58.20 | 56.00 | 57.20 | 57.20 | -0.69% | 8,006 |
| Oct 6, 2025 | 58.40 | 58.40 | 57.40 | 57.60 | 57.60 | - | 3,247 |
| Oct 3, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 1,680 |
| Oct 2, 2025 | 57.80 | 58.00 | 57.60 | 58.00 | 58.00 | 0.69% | 4,300 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | -0.69% | 5,097 |
| Sep 30, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | - | 6,931 |
| Sep 29, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | -0.34% | 3,073 |
| Sep 26, 2025 | 58.40 | 58.40 | 58.00 | 58.20 | 58.20 | -1.69% | 1,603 |
| Sep 25, 2025 | 59.00 | 59.20 | 58.80 | 59.20 | 59.20 | 0.68% | 1,655 |
| Sep 24, 2025 | 59.00 | 59.00 | 58.80 | 58.80 | 58.80 | -0.34% | 89 |
| Sep 23, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | -0.34% | 4,096 |
| Sep 22, 2025 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | - | 488 |
| Sep 19, 2025 | 59.40 | 60.00 | 59.20 | 59.20 | 59.20 | - | 3,802 |
| Sep 18, 2025 | 58.20 | 59.20 | 58.20 | 59.20 | 59.20 | 1.72% | 1,037 |
| Sep 17, 2025 | 58.60 | 58.60 | 57.80 | 58.20 | 58.20 | -1.02% | 5,199 |
| Sep 16, 2025 | 59.00 | 59.00 | 58.00 | 58.80 | 58.80 | 0.34% | 1,912 |
| Sep 15, 2025 | 59.60 | 59.60 | 58.60 | 58.60 | 58.60 | -0.68% | 2,769 |
| Sep 12, 2025 | 60.40 | 60.40 | 58.80 | 59.00 | 59.00 | -2.32% | 2,187 |
| Sep 11, 2025 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 2.03% | 2,796 |
| Sep 10, 2025 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | -1.33% | 1,260 |
| Sep 9, 2025 | 59.80 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 1,631 |
| Sep 8, 2025 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | 0.68% | 1,708 |
| Sep 5, 2025 | 58.80 | 59.20 | 58.20 | 58.60 | 58.60 | - | 2,292 |
| Sep 4, 2025 | 57.40 | 58.60 | 57.00 | 58.60 | 58.60 | 2.81% | 1,931 |
| Sep 3, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | - | 2,920 |
| Sep 2, 2025 | 57.20 | 57.20 | 56.20 | 57.00 | 57.00 | 1.79% | 2,810 |
| Sep 1, 2025 | 56.00 | 57.00 | 55.80 | 56.00 | 56.00 | - | 7,978 |
| Aug 29, 2025 | 57.80 | 57.80 | 55.80 | 56.00 | 56.00 | -1.41% | 13,858 |
| Aug 28, 2025 | 57.60 | 57.60 | 56.40 | 56.80 | 56.80 | -0.70% | 10,542 |
| Aug 27, 2025 | 59.00 | 59.00 | 57.00 | 57.20 | 57.20 | -1.72% | 9,544 |
| Aug 26, 2025 | 59.00 | 59.80 | 57.80 | 58.20 | 58.20 | -1.36% | 4,655 |
| Aug 25, 2025 | 59.60 | 60.00 | 58.40 | 59.00 | 59.00 | -0.67% | 4,383 |
| Aug 22, 2025 | 61.00 | 61.20 | 58.80 | 59.40 | 59.40 | -2.62% | 6,977 |
| Aug 21, 2025 | 61.60 | 61.60 | 60.40 | 61.00 | 61.00 | - | 2,823 |
| Aug 20, 2025 | 60.80 | 62.00 | 60.80 | 61.00 | 61.00 | 1.67% | 9,194 |