Luka Ploce d.d. (ZSE:LKPC)
Croatia · Delayed Price · Currency is EUR 170.00
-12.00 (-6.59%)
At close: Jun 5, 2026
Luka Ploce d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -6.59% | 26 |
| Jun 3, 2026 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | 5.81% | 60 |
| Jun 2, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 27 |
| Jun 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.66% | 10 |
| May 26, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 5 |
| May 25, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | - | 75 |
| May 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 114 |
| May 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 5 |
| May 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 8 |
| May 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 64 |
| May 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 16 |
| May 13, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 20 |
| May 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 10 |
| May 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 75 |
| May 8, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | 20 |
| May 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 4 |
| May 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 8 |
| Apr 29, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 15 |
| Apr 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 207 |
| Apr 27, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -3.57% | 10 |
| Apr 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.70% | 30 |
| Apr 22, 2026 | 172.00 | 172.00 | 162.00 | 162.00 | 162.00 | -1.82% | 14 |
| Apr 20, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 4.43% | 59 |
| Apr 17, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -2.47% | 84 |
| Apr 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 10 |
| Apr 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | 10 |
| Apr 10, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 10 |
| Apr 8, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 10 |
| Apr 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 10 |
| Apr 1, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 5.23% | 10 |
| Mar 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 94 |
| Mar 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 85 |
| 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 |