Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia · Delayed Price · Currency is EUR 67.60
-0.20 (-0.29%)
At close: Nov 3, 2026
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 67.80 | 67.80 | 67.60 | 67.60 | 67.60 | - | 972 |
| Nov 3, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | 440 |
| Nov 2, 2026 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | -0.29% | 860 |
| Oct 30, 2026 | 67.80 | 68.00 | 67.60 | 68.00 | 68.00 | 0.29% | 2,373 |
| Oct 29, 2026 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | 0.30% | 283 |
| Oct 28, 2026 | 67.80 | 68.00 | 67.60 | 67.60 | 67.60 | -0.29% | 1,012 |
| Oct 27, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | 1.19% | 1,106 |
| Oct 26, 2026 | 67.80 | 67.80 | 66.80 | 67.00 | 67.00 | - | 4,227 |
| Oct 23, 2026 | 67.00 | 67.00 | 66.60 | 67.00 | 67.00 | - | 5,610 |
| Oct 22, 2026 | 67.00 | 67.20 | 66.80 | 67.00 | 67.00 | 0.90% | 4,378 |
| Oct 21, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | -0.90% | 1,771 |
| Oct 20, 2026 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | - | 2,442 |
| Oct 19, 2026 | 67.20 | 67.20 | 65.80 | 67.00 | 67.00 | - | 2,726 |
| Oct 16, 2026 | 67.40 | 67.60 | 66.80 | 67.00 | 67.00 | -0.59% | 3,766 |
| Oct 15, 2026 | 66.40 | 67.40 | 66.20 | 67.40 | 67.40 | 1.81% | 1,977 |
| Oct 14, 2026 | 66.00 | 66.40 | 65.20 | 66.20 | 66.20 | 0.30% | 995 |
| Oct 13, 2026 | 65.40 | 66.20 | 64.80 | 66.00 | 66.00 | 0.30% | 2,335 |
| Oct 12, 2026 | 66.40 | 66.40 | 65.80 | 65.80 | 65.80 | -0.90% | 1,929 |
| Oct 9, 2026 | 67.20 | 67.20 | 66.00 | 66.40 | 66.40 | -1.78% | 2,175 |
| Oct 8, 2026 | 67.80 | 67.80 | 66.60 | 67.60 | 67.60 | - | 920 |
| Oct 7, 2026 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | -0.59% | 1,173 |
| Oct 6, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.16% | 1,458 |
| Oct 5, 2026 | 66.40 | 68.80 | 66.40 | 68.80 | 68.80 | 2.69% | 9,262 |
| Oct 2, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | 0.30% | 1,307 |
| Oct 1, 2026 | 66.80 | 66.80 | 66.40 | 66.80 | 66.80 | 0.60% | 3,026 |
| Sep 30, 2026 | 66.40 | 66.60 | 66.40 | 66.40 | 66.40 | - | 917 |
| Sep 29, 2026 | 66.40 | 66.40 | 66.00 | 66.40 | 66.40 | 0.30% | 489 |
| Sep 28, 2026 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | -1.19% | 359 |
| Sep 25, 2026 | 66.20 | 67.00 | 66.00 | 67.00 | 67.00 | 1.21% | 364 |
| Sep 24, 2026 | 67.00 | 67.20 | 66.20 | 66.20 | 66.20 | -0.30% | 186 |
| Sep 23, 2026 | 67.20 | 67.20 | 66.40 | 66.40 | 66.40 | - | 424 |
| 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 |