Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia · Delayed Price · Currency is EUR 67.40
+0.20 (0.30%)
At close: May 19, 2026
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 67.40 | 67.40 | 66.80 | 67.40 | 67.40 | 0.30% | 4,579 |
| May 18, 2026 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -0.30% | 2,193 |
| May 15, 2026 | 67.40 | 68.20 | 67.40 | 67.40 | 67.40 | - | 3,626 |
| May 14, 2026 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | - | 4,852 |
| May 13, 2026 | 66.60 | 67.80 | 66.60 | 67.40 | 67.40 | 0.60% | 2,705 |
| May 12, 2026 | 67.80 | 67.80 | 66.80 | 67.00 | 67.00 | -0.59% | 2,780 |
| May 11, 2026 | 68.00 | 68.00 | 67.20 | 67.40 | 67.40 | -0.59% | 3,815 |
| May 8, 2026 | 67.80 | 67.80 | 67.60 | 67.80 | 67.80 | - | 1,426 |
| May 7, 2026 | 67.80 | 67.80 | 67.60 | 67.80 | 67.80 | - | 2,259 |
| May 6, 2026 | 67.60 | 67.80 | 67.00 | 67.80 | 67.80 | - | 1,723 |
| May 5, 2026 | 67.80 | 68.00 | 67.20 | 67.80 | 67.80 | 0.30% | 2,551 |
| May 4, 2026 | 67.00 | 68.00 | 66.80 | 67.60 | 67.60 | 0.90% | 2,591 |
| Apr 30, 2026 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | - | 893 |
| Apr 29, 2026 | 67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 0.60% | 1,407 |
| Apr 28, 2026 | 67.00 | 67.00 | 66.60 | 66.60 | 66.60 | -0.60% | 2,637 |
| Apr 24, 2026 | 67.00 | 67.00 | 66.80 | 67.00 | 67.00 | - | 1,170 |
| Apr 23, 2026 | 67.40 | 67.40 | 66.80 | 67.00 | 67.00 | 0.30% | 1,249 |
| Apr 22, 2026 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | -0.60% | 3,757 |
| Apr 21, 2026 | 68.60 | 68.60 | 67.20 | 67.20 | 67.20 | -1.18% | 3,356 |
| Apr 20, 2026 | 67.60 | 68.80 | 67.60 | 68.00 | 68.00 | 0.29% | 1,662 |
| Apr 17, 2026 | 67.40 | 68.00 | 67.40 | 67.80 | 67.80 | 0.59% | 1,947 |
| Apr 16, 2026 | 66.60 | 67.60 | 66.60 | 67.40 | 67.40 | 1.20% | 4,833 |
| Apr 15, 2026 | 65.20 | 66.60 | 65.20 | 66.60 | 66.60 | 2.46% | 1,983 |
| Apr 14, 2026 | 64.20 | 65.00 | 64.00 | 65.00 | 65.00 | 1.25% | 969 |
| Apr 13, 2026 | 64.60 | 64.60 | 63.80 | 64.20 | 64.20 | -0.62% | 2,243 |
| Apr 10, 2026 | 63.80 | 64.80 | 63.80 | 64.60 | 64.60 | 1.89% | 1,354 |
| Apr 9, 2026 | 63.80 | 64.00 | 63.40 | 63.40 | 63.40 | - | 1,103 |
| Apr 8, 2026 | 63.20 | 64.40 | 63.00 | 63.40 | 63.40 | 2.92% | 6,794 |
| Apr 7, 2026 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 1.32% | 3,116 |
| Apr 2, 2026 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | -0.65% | 7,884 |
| Apr 1, 2026 | 62.00 | 62.20 | 61.00 | 61.20 | 61.20 | 0.33% | 4,614 |
| Mar 31, 2026 | 61.40 | 61.40 | 60.80 | 61.00 | 61.00 | 0.66% | 1,781 |
| Mar 30, 2026 | 62.20 | 62.20 | 60.00 | 60.60 | 60.60 | -1.62% | 7,678 |
| Mar 27, 2026 | 63.00 | 63.00 | 61.60 | 61.60 | 61.60 | -1.60% | 7,902 |
| Mar 26, 2026 | 63.80 | 64.00 | 62.60 | 62.60 | 62.60 | -1.88% | 2,146 |
| Mar 25, 2026 | 63.80 | 64.20 | 63.00 | 63.80 | 63.80 | 1.59% | 1,712 |
| Mar 24, 2026 | 63.20 | 63.60 | 62.40 | 62.80 | 62.80 | 0.64% | 2,925 |
| Mar 23, 2026 | 62.80 | 63.40 | 61.00 | 62.40 | 62.40 | -0.64% | 5,052 |
| Mar 20, 2026 | 64.00 | 64.00 | 62.00 | 62.80 | 62.80 | -1.88% | 9,249 |
| Mar 19, 2026 | 65.00 | 65.00 | 63.80 | 64.00 | 64.00 | -1.54% | 5,852 |
| Mar 18, 2026 | 65.00 | 65.00 | 64.80 | 65.00 | 65.00 | - | 4,794 |
| Mar 17, 2026 | 65.00 | 65.00 | 64.60 | 65.00 | 65.00 | - | 4,466 |
| Mar 16, 2026 | 66.00 | 66.00 | 64.80 | 65.00 | 65.00 | -0.61% | 2,349 |
| Mar 13, 2026 | 65.60 | 65.60 | 64.80 | 65.40 | 65.40 | -0.30% | 2,726 |
| Mar 12, 2026 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | -2.09% | 2,101 |
| Mar 11, 2026 | 66.80 | 67.20 | 66.40 | 67.00 | 67.00 | 1.21% | 2,949 |
| Mar 10, 2026 | 66.40 | 67.20 | 66.00 | 66.20 | 66.20 | 3.12% | 4,794 |
| Mar 9, 2026 | 64.00 | 65.20 | 64.00 | 64.20 | 64.20 | -4.18% | 5,787 |
| Mar 6, 2026 | 70.60 | 70.60 | 67.00 | 67.00 | 67.00 | -4.56% | 6,862 |
| Mar 5, 2026 | 68.60 | 71.00 | 68.40 | 70.20 | 70.20 | 2.63% | 6,502 |