Luka Rijeka d.d. (ZSE:LKRI)
Croatia flag Croatia · Delayed Price · Currency is HRK · Price in EUR
16.50
+0.50 (3.13%)
At close: Aug 22, 2025

Luka Rijeka d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.5016.5016.5016.5016.503.13%8
Aug 21, 202516.5016.5015.8016.0016.00-596
Aug 20, 202515.8016.0015.8016.0016.00-4.76%143
Aug 19, 202516.3016.8016.2016.8016.807.69%708
Aug 18, 202515.6015.9015.6015.6015.606.85%559
Aug 13, 202513.6015.7013.6014.6014.608.96%1,270
Aug 12, 202513.4013.4013.4013.4013.40-4.29%582
Aug 11, 202514.0014.0014.0014.0014.004.48%40
Aug 8, 202513.5013.5013.4013.4013.40-6.94%164
Aug 6, 202514.4014.4014.4014.4014.40-34
Aug 4, 202513.5014.4013.4014.4014.409.09%72
Aug 1, 202514.8014.8013.2013.2013.20-11.41%650
Jul 31, 202515.0015.0014.9014.9014.905.67%307
Jul 30, 202514.1014.1014.1014.1014.10-4.08%52
Jul 29, 202515.0015.0014.4014.7014.70-2.00%340
Jul 28, 202514.8015.0014.8015.0015.000.67%43
Jul 25, 202514.9014.9014.9014.9014.903.47%20
Jul 24, 202514.6015.0014.4014.4014.40-10.00%324
Jul 23, 202516.3016.4016.0016.0016.005.26%1,065
Jul 22, 202516.7017.7015.2015.2015.20-15.08%364
Jul 21, 202517.9018.0017.2017.9017.90-942
Jul 18, 202517.7018.0017.7017.9017.901.13%2,422
Jul 17, 202515.4018.0015.4017.7017.7021.23%2,037
Jul 16, 202514.0014.6013.9014.6014.605.04%2,571
Jul 15, 202513.2014.0013.2013.9013.906.92%2,048
Jul 14, 202511.6013.0011.6013.0013.0013.04%1,894
Jul 11, 202513.0013.4011.5011.5011.50-8.00%2,036
Jul 10, 202510.9013.0010.9012.5012.5017.92%5,137
Jul 9, 20259.6510.609.6510.6010.609.28%4,103
Jul 8, 20259.509.709.509.709.707.78%413
Jul 7, 20259.009.009.009.009.00-5.26%1
Jul 4, 20259.259.509.259.509.5010.47%576
Jul 3, 20258.608.608.608.608.60-7.03%24
Jul 2, 20259.259.259.259.259.25-0.54%270
Jul 1, 20259.309.309.309.309.30-80
Jun 30, 20259.309.309.309.309.30-102
Jun 26, 20259.009.309.009.309.303.33%797
Jun 25, 20259.009.009.009.009.00-360
Jun 20, 20259.009.009.009.009.005.26%40
Jun 18, 20258.608.608.558.558.55-1.72%300
Jun 13, 20258.708.708.708.708.70-5.43%72
Jun 12, 20259.209.208.609.209.20-470
Jun 11, 20258.959.208.959.209.207.60%471
Jun 10, 20258.958.958.558.558.55-0.58%290
Jun 9, 20258.958.958.608.608.60-3.91%201
Jun 5, 20258.958.958.608.958.95-246
Jun 2, 20258.908.958.908.958.951.13%319
May 28, 20258.858.858.608.858.850.57%240
May 26, 20258.958.958.808.808.802.33%590
May 23, 20258.608.608.608.608.60-3.37%22