Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia · Delayed Price · Currency is EUR 70.60
+0.60 (0.86%)
At close: Aug 11, 2026
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 70.40 | 70.60 | 69.60 | 70.60 | 70.60 | 0.86% | 1,997 |
| Aug 10, 2026 | 71.40 | 71.40 | 69.80 | 70.00 | 70.00 | -1.96% | 3,463 |
| Aug 7, 2026 | 71.40 | 71.60 | 71.00 | 71.40 | 71.40 | - | 2,546 |
| Aug 6, 2026 | 71.20 | 71.40 | 70.40 | 71.40 | 71.40 | 0.28% | 1,726 |
| Aug 5, 2026 | 71.20 | 71.60 | 71.00 | 71.20 | 71.20 | -0.28% | 2,964 |
| Aug 4, 2026 | 71.00 | 71.40 | 70.80 | 71.40 | 71.40 | 0.85% | 2,059 |
| Aug 3, 2026 | 69.80 | 70.80 | 69.40 | 70.80 | 70.80 | 2.31% | 5,930 |
| Jul 31, 2026 | 68.80 | 69.20 | 68.00 | 69.20 | 69.20 | 0.58% | 1,304 |
| Jul 30, 2026 | 68.20 | 69.00 | 68.00 | 68.80 | 68.80 | 0.29% | 1,325 |
| Jul 29, 2026 | 69.00 | 69.00 | 68.20 | 68.60 | 68.60 | -0.58% | 1,883 |
| Jul 28, 2026 | 68.40 | 69.00 | 68.40 | 69.00 | 69.00 | 0.88% | 3,249 |
| Jul 27, 2026 | 67.80 | 68.40 | 67.80 | 68.40 | 68.40 | 1.18% | 1,827 |
| Jul 24, 2026 | 67.60 | 67.80 | 67.60 | 67.60 | 67.60 | - | 2,592 |
| Jul 23, 2026 | 67.60 | 67.80 | 67.60 | 67.60 | 67.60 | -0.29% | 665 |
| Jul 22, 2026 | 67.60 | 68.00 | 67.40 | 67.80 | 67.80 | 0.30% | 5,072 |
| Jul 21, 2026 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | -0.29% | 1,069 |
| Jul 20, 2026 | 67.40 | 67.80 | 67.20 | 67.80 | 67.80 | 0.30% | 3,676 |
| Jul 17, 2026 | 66.80 | 67.60 | 66.00 | 67.60 | 67.60 | 0.60% | 1,708 |
| Jul 16, 2026 | 66.00 | 67.20 | 66.00 | 67.20 | 67.20 | 1.82% | 2,340 |
| Jul 15, 2026 | 65.80 | 66.00 | 65.60 | 66.00 | 66.00 | 0.30% | 1,344 |
| Jul 14, 2026 | 65.40 | 65.80 | 65.00 | 65.80 | 65.80 | 0.92% | 1,851 |
| Jul 13, 2026 | 65.20 | 65.20 | 64.80 | 65.20 | 65.20 | -0.31% | 720 |
| Jul 10, 2026 | 65.20 | 65.40 | 65.00 | 65.40 | 65.40 | 0.31% | 2,934 |
| Jul 9, 2026 | 65.00 | 65.20 | 64.60 | 65.20 | 65.20 | 0.31% | 1,976 |
| Jul 8, 2026 | 65.20 | 65.20 | 64.20 | 65.00 | 65.00 | - | 3,233 |
| Jul 7, 2026 | 65.00 | 65.20 | 65.00 | 65.00 | 65.00 | - | 1,927 |
| Jul 6, 2026 | 64.40 | 65.20 | 64.40 | 65.00 | 65.00 | 1.25% | 2,559 |
| Jul 3, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 1,777 |
| Jul 2, 2026 | 65.00 | 65.20 | 64.40 | 65.00 | 65.00 | - | 2,380 |
| Jul 1, 2026 | 65.00 | 65.00 | 64.40 | 65.00 | 65.00 | - | 602 |
| Jun 30, 2026 | 64.80 | 65.00 | 64.60 | 65.00 | 65.00 | 0.31% | 562 |
| Jun 29, 2026 | 64.80 | 64.80 | 64.40 | 64.80 | 64.80 | - | 598 |
| Jun 26, 2026 | 64.00 | 64.80 | 64.00 | 64.80 | 64.80 | 0.62% | 847 |
| Jun 24, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -0.92% | 2,651 |
| Jun 23, 2026 | 65.00 | 65.00 | 64.40 | 65.00 | 65.00 | - | 2,401 |
| Jun 22, 2026 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -1.22% | 4,385 |
| Jun 19, 2026 | 65.80 | 66.00 | 65.60 | 65.80 | 65.80 | - | 4,535 |
| Jun 18, 2026 | 66.00 | 66.00 | 65.20 | 65.80 | 65.80 | -0.30% | 2,181 |
| Jun 17, 2026 | 66.00 | 66.00 | 65.20 | 66.00 | 66.00 | - | 1,896 |
| Jun 16, 2026 | 66.00 | 66.40 | 65.60 | 66.00 | 66.00 | - | 9,157 |
| Jun 15, 2026 | 65.60 | 66.00 | 64.60 | 66.00 | 66.00 | 1.85% | 8,344 |
| Jun 12, 2026 | 67.20 | 68.00 | 67.20 | 67.80 | 64.80 | -0.29% | 5,425 |
| Jun 11, 2026 | 68.00 | 68.60 | 68.00 | 68.00 | 64.99 | - | 2,424 |
| Jun 10, 2026 | 68.80 | 68.80 | 67.80 | 68.00 | 64.99 | -0.87% | 11,799 |
| Jun 9, 2026 | 69.00 | 69.00 | 68.40 | 68.60 | 65.56 | -0.58% | 3,447 |
| Jun 8, 2026 | 68.60 | 69.00 | 68.40 | 69.00 | 65.95 | 0.88% | 1,396 |
| Jun 5, 2026 | 68.80 | 68.80 | 68.00 | 68.40 | 65.37 | -0.58% | 610 |
| Jun 4, 2026 | 68.60 | 68.80 | 68.40 | 68.80 | 65.76 | 0.58% | 1,099 |
| Jun 3, 2026 | 68.80 | 68.80 | 68.00 | 68.40 | 65.37 | -0.58% | 1,466 |
| Jun 2, 2026 | 68.80 | 69.00 | 68.20 | 68.80 | 65.76 | 0.29% | 1,019 |