Luka Ploce d.d. (ZSE:LKPC)
Croatia · Delayed Price · Currency is EUR 153.00
-2.00 (-1.29%)
At close: Mar 19, 2026
Luka Ploce d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 10 |
| Mar 19, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -1.29% | 135 |
| Mar 17, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 184 |
| Mar 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.11% | 3 |
| Mar 12, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 3 |
| Mar 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | 3 |
| Mar 10, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.92% | 10 |
| Mar 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 12 |
| Mar 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 5 |
| Mar 3, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 201 |
| Mar 2, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 37 |
| Feb 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.09% | 47 |
| Feb 24, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 4.52% | 69 |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | 25 |
| Feb 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 15 |
| Feb 18, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 7 |
| Feb 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.92% | 15 |
| Feb 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 6 |
| Feb 10, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | 114 |
| Feb 9, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.97% | 95 |
| Feb 5, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 153 |
| Feb 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 22 |
| Feb 3, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -3.73% | 40 |
| Feb 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 3.87% | 10 |
| Jan 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 102 |
| Jan 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 50 |
| Jan 21, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 69 |
| Jan 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 36 |
| Jan 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | 88 |
| Jan 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | 30 |
| Jan 15, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 2 |
| Jan 12, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 4 |
| Jan 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | 5 |
| Jan 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.74% | 8 |
| Dec 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 3 |
| Dec 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 2 |
| Dec 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | 36 |
| Dec 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 10 |
| Dec 10, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 88 |
| Nov 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 25 |
| Nov 26, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 178 |
| Nov 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 53 |
| Nov 19, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 87 |
| Nov 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | 5 |
| Nov 11, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -1.88% | 15 |
| Nov 10, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 70 |
| Nov 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | 62 |
| Oct 31, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 0.66% | 24 |
| Oct 27, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -1.30% | 123 |
| Oct 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 133 |