Luka Ploce d.d. (ZSE:LKPC)
Croatia · Delayed Price · Currency is EUR 148.00
-4.00 (-2.63%)
At close: Oct 3, 2025
Luka Ploce d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | 127 |
| Oct 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 3 |
| Sep 30, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 133 |
| Sep 29, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 46 |
| Sep 26, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 39 |
| Sep 24, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 228 |
| Sep 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 5 |
| Sep 22, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 74 |
| Sep 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3 |
| Sep 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | 6 |
| Sep 17, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 119 |
| Sep 15, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 0.66% | 50 |
| Sep 12, 2025 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 92 |
| Sep 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 20 |
| Sep 10, 2025 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 0.66% | 69 |
| Sep 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 90 |
| Sep 8, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 176 |
| Sep 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 16 |
| Sep 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 2 |
| Sep 2, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 43 |
| Aug 28, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 47 |
| Aug 27, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.66% | 97 |
| Aug 25, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 0.66% | 108 |
| Aug 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 26 |
| Aug 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 1 |
| Aug 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | 15 |
| Aug 14, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 112 |
| Aug 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | 33 |
| Aug 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 21 |
| Aug 11, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 70 |
| Aug 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | 32 |
| Aug 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 89 |
| 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 |