Luka Ploce d.d. (ZSE:LKPC)
Croatia · Delayed Price · Currency is HRK · Price in EUR 148.00
0.00 (0.00%)
At close: Jul 30, 2025
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | - | 116 |
| Jul 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 179 |
| Jul 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 10 |
| Jul 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | 20 |
| Jul 23, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 157 |
| Jul 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 10 |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 12 |
| Jul 18, 2025 | 150.00 | 154.00 | 148.00 | 151.00 | 151.00 | -1.31% | 148 |
| Jul 17, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.66% | 233 |
| Jul 16, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 4.11% | 372 |
| Jul 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 8 |
| Jul 14, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 120 |
| Jul 11, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.10% | 232 |
| Jul 7, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | 168 |
| Jul 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 9 |
| Jul 1, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 94 |
| Jun 27, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 2.13% | 31 |
| Jun 26, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 4.44% | 17 |
| Jun 25, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | - | 11 |
| Jun 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 22 |
| Jun 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 170 |
| Jun 12, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 193 |
| Jun 10, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 20 |
| Jun 9, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | 6 |
| Jun 6, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 63 |
| Jun 5, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 24 |
| Jun 4, 2025 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 104 |
| May 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 34 |
| May 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 4 |
| May 22, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 112 |
| May 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 10 |
| May 19, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 38 |
| May 15, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 4.48% | 181 |
| May 7, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | 4 |
| Apr 30, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 13 |
| Apr 28, 2025 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 262 |
| Apr 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 280 |
| Apr 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 10 |
| Apr 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 10 |
| Apr 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | 2 |
| Apr 16, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 41 |
| Apr 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 11 |
| Apr 11, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 4.44% | 47 |
| Apr 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | 30 |
| Apr 8, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | 10 |
| Apr 7, 2025 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | -7.80% | 53 |
| Apr 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 78 |
| Apr 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | 100 |
| Apr 2, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | 28 |
| Apr 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | 5 |