Nova Ljubljanska Banka d.d. (LON:NLB)
London · Delayed Price · Currency is GBP · Price in EUR 44.00
+0.35 (0.80%)
Sep 8, 2026, 4:35 PM GMT
LON:NLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 43.80 | 44.30 | 43.65 | 44.00 | 44.00 | 0.80% | 28,903 |
| Sep 7, 2026 | 44.35 | 44.45 | 43.65 | 43.65 | 43.65 | -1.58% | 26,496 |
| Sep 4, 2026 | 44.70 | 45.45 | 44.35 | 44.35 | 44.35 | -2.31% | 31,135 |
| Sep 3, 2026 | 43.90 | 45.50 | 43.90 | 45.40 | 45.40 | 3.42% | 14,920 |
| Sep 2, 2026 | 44.90 | 44.90 | 43.90 | 43.90 | 43.90 | -1.13% | 75,845 |
| Sep 1, 2026 | 44.80 | 45.10 | 44.00 | 44.40 | 44.40 | -1.66% | 53,713 |
| Aug 28, 2026 | 44.75 | 45.25 | 44.45 | 45.15 | 45.15 | 0.11% | 23,709 |
| Aug 27, 2026 | 45.10 | 45.55 | 44.60 | 45.10 | 45.10 | 0.11% | 33,945 |
| Aug 26, 2026 | 45.45 | 45.55 | 44.80 | 45.05 | 45.05 | -0.11% | 26,828 |
| Aug 25, 2026 | 44.90 | 45.50 | 44.90 | 45.10 | 45.10 | 0.67% | 4,243 |
| Aug 24, 2026 | 44.95 | 45.35 | 44.70 | 44.80 | 44.80 | -0.33% | 3,581 |
| Aug 21, 2026 | 45.30 | 45.30 | 44.65 | 44.95 | 44.95 | 0.78% | 3,157 |
| Aug 20, 2026 | 45.55 | 45.55 | 44.50 | 44.60 | 44.60 | -0.78% | 9,883 |
| Aug 19, 2026 | 45.80 | 45.75 | 44.95 | 44.95 | 44.95 | -0.22% | 7,762 |
| Aug 18, 2026 | 45.70 | 45.75 | 45.05 | 45.05 | 45.05 | -0.66% | 4,225 |
| Aug 17, 2026 | 45.80 | 45.60 | 45.15 | 45.35 | 45.35 | -0.77% | 1,993 |
| Aug 14, 2026 | 45.60 | 45.95 | 45.30 | 45.70 | 45.70 | 0.99% | 4,692 |
| Aug 13, 2026 | 45.40 | 45.45 | 45.00 | 45.25 | 45.25 | 0.56% | 5,390 |
| Aug 12, 2026 | 44.20 | 45.55 | 44.10 | 45.00 | 45.00 | 2.27% | 16,022 |
| Aug 11, 2026 | 44.25 | 44.65 | 43.50 | 44.00 | 44.00 | -1.12% | 15,823 |
| Aug 10, 2026 | 45.15 | 45.15 | 44.25 | 44.50 | 44.50 | -0.45% | 14,254 |
| Aug 7, 2026 | 46.35 | 46.35 | 44.10 | 44.70 | 44.70 | -1.00% | 26,384 |
| Aug 6, 2026 | 45.90 | 46.00 | 45.10 | 45.15 | 45.15 | -0.66% | 15,233 |
| Aug 5, 2026 | 46.25 | 46.35 | 45.30 | 45.45 | 45.45 | -0.98% | 15,213 |
| Aug 4, 2026 | 45.65 | 46.25 | 45.40 | 45.90 | 45.90 | 0.55% | 29,994 |
| Aug 3, 2026 | 45.20 | 45.80 | 45.00 | 45.65 | 45.65 | 1.67% | 21,262 |
| Jul 31, 2026 | 45.55 | 45.70 | 44.40 | 44.90 | 44.90 | -1.75% | 62,950 |
| Jul 30, 2026 | 45.30 | 45.80 | 44.30 | 45.70 | 45.70 | 2.24% | 42,105 |
| Jul 29, 2026 | 45.50 | 45.50 | 44.70 | 44.70 | 44.70 | -1.43% | 54,583 |
| Jul 28, 2026 | 45.65 | 46.45 | 45.15 | 45.35 | 45.35 | -1.20% | 73,079 |
| Jul 27, 2026 | 45.85 | 46.20 | 45.45 | 45.90 | 45.90 | 0.44% | 16,061 |
| Jul 24, 2026 | 45.35 | 45.70 | 44.90 | 45.70 | 45.70 | 1.56% | 11,643 |
| Jul 23, 2026 | 46.45 | 46.45 | 44.65 | 45.00 | 45.00 | -1.64% | 31,678 |
| Jul 22, 2026 | 45.10 | 45.75 | 44.70 | 45.75 | 45.75 | 2.81% | 8,497 |
| Jul 21, 2026 | 44.55 | 44.75 | 44.20 | 44.50 | 44.50 | - | 3,843 |
| Jul 20, 2026 | 45.15 | 45.15 | 44.05 | 44.50 | 44.50 | 0.11% | 3,405 |
| Jul 17, 2026 | 46.40 | 46.40 | 44.15 | 44.45 | 44.45 | -1.55% | 53,318 |
| Jul 16, 2026 | 45.30 | 45.35 | 44.45 | 45.15 | 45.15 | 0.33% | 27,211 |
| Jul 15, 2026 | 45.20 | 45.00 | 44.30 | 45.00 | 45.00 | 0.67% | 44,108 |
| Jul 14, 2026 | 44.85 | 45.20 | 44.70 | 44.70 | 44.70 | -0.33% | 14,642 |
| Jul 13, 2026 | 45.50 | 45.50 | 44.70 | 44.85 | 44.85 | -0.44% | 9,994 |
| Jul 10, 2026 | 45.10 | 45.45 | 44.85 | 45.05 | 45.05 | 0.11% | 8,713 |
| Jul 9, 2026 | 44.10 | 46.20 | 44.05 | 45.00 | 45.00 | 1.81% | 8,829 |
| Jul 8, 2026 | 44.45 | 45.35 | 44.00 | 44.20 | 44.20 | -1.67% | 39,260 |
| Jul 7, 2026 | 45.60 | 46.20 | 44.40 | 44.95 | 44.95 | -1.75% | 23,101 |
| Jul 6, 2026 | 46.85 | 46.85 | 45.25 | 45.75 | 45.75 | -1.08% | 19,932 |
| Jul 3, 2026 | 44.00 | 46.25 | 44.00 | 46.25 | 46.25 | 2.66% | 18,385 |
| Jul 2, 2026 | 44.45 | 47.20 | 44.30 | 45.05 | 45.05 | 1.58% | 39,384 |
| Jul 1, 2026 | 48.70 | 48.70 | 43.20 | 44.35 | 44.35 | 2.07% | 64,231 |
| Jun 30, 2026 | 43.75 | 43.75 | 43.05 | 43.45 | 43.45 | 0.46% | 56,239 |