Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia · Delayed Price · Currency is EUR 66.40
-1.20 (-1.78%)
At close: Sep 22, 2026
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | -1.78% | 1,128 |
| Sep 21, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.60 | - | 4,751 |
| Sep 18, 2026 | 67.40 | 67.60 | 67.20 | 67.60 | 67.60 | 0.30% | 1,850 |
| Sep 17, 2026 | 67.20 | 67.40 | 67.00 | 67.40 | 67.40 | -0.30% | 1,470 |
| Sep 16, 2026 | 67.40 | 67.60 | 67.40 | 67.60 | 67.60 | 0.30% | 703 |
| Sep 15, 2026 | 67.20 | 67.40 | 66.80 | 67.40 | 67.40 | 0.90% | 1,885 |
| Sep 14, 2026 | 67.40 | 67.60 | 66.40 | 66.80 | 66.80 | -0.60% | 429 |
| Sep 11, 2026 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | 0.30% | 1,915 |
| Sep 10, 2026 | 67.40 | 68.00 | 67.00 | 67.00 | 67.00 | - | 3,680 |
| Sep 9, 2026 | 66.80 | 67.00 | 66.60 | 67.00 | 67.00 | 0.30% | 2,824 |
| Sep 8, 2026 | 67.00 | 67.00 | 66.60 | 66.80 | 66.80 | -0.30% | 1,067 |
| Sep 7, 2026 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | -0.59% | 1,972 |
| Sep 4, 2026 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | -0.30% | 963 |
| Sep 3, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 1,064 |
| Sep 2, 2026 | 67.80 | 67.80 | 67.60 | 67.60 | 67.60 | - | 579 |
| Sep 1, 2026 | 68.00 | 68.00 | 67.20 | 67.60 | 67.60 | -0.29% | 566 |
| Aug 31, 2026 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | -0.29% | 1,687 |
| Aug 28, 2026 | 68.40 | 68.40 | 67.20 | 68.00 | 68.00 | -0.58% | 3,610 |
| Aug 27, 2026 | 68.40 | 68.60 | 68.00 | 68.40 | 68.40 | 0.59% | 2,044 |
| Aug 26, 2026 | 67.80 | 68.20 | 67.80 | 68.00 | 68.00 | 0.29% | 956 |
| Aug 25, 2026 | 67.80 | 67.80 | 67.60 | 67.80 | 67.80 | -0.29% | 367 |
| Aug 24, 2026 | 68.00 | 68.40 | 67.60 | 68.00 | 68.00 | -0.87% | 2,397 |
| Aug 21, 2026 | 69.40 | 69.40 | 68.00 | 68.60 | 68.60 | -0.87% | 2,572 |
| Aug 20, 2026 | 69.00 | 69.20 | 68.40 | 69.20 | 69.20 | 0.29% | 3,637 |
| Aug 19, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | - | 685 |
| Aug 18, 2026 | 69.00 | 69.00 | 68.20 | 69.00 | 69.00 | - | 568 |
| Aug 17, 2026 | 70.00 | 70.00 | 68.80 | 69.00 | 69.00 | - | 2,387 |
| Aug 14, 2026 | 69.60 | 69.60 | 68.80 | 69.00 | 69.00 | -1.15% | 591 |
| Aug 13, 2026 | 70.80 | 70.80 | 69.80 | 69.80 | 69.80 | -1.41% | 747 |
| Aug 12, 2026 | 70.60 | 71.00 | 69.60 | 70.80 | 70.80 | 0.28% | 4,901 |
| 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 |