Luka Rijeka d.d. (ZSE:LKRI)
Croatia · Delayed Price · Currency is HRK · Price in EUR 14.10
-0.60 (-4.08%)
At close: Jul 30, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.80 | 14.80 | 13.20 | 13.20 | 13.20 | -11.41% | 650 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 5.67% | 307 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | 52 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | -2.00% | 340 |
| Jul 28, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 43 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 20 |
| Jul 24, 2025 | 14.60 | 15.00 | 14.40 | 14.40 | 14.40 | -10.00% | 324 |
| Jul 23, 2025 | 16.30 | 16.40 | 16.00 | 16.00 | 16.00 | 5.26% | 1,065 |
| Jul 22, 2025 | 16.70 | 17.70 | 15.20 | 15.20 | 15.20 | -15.08% | 364 |
| Jul 21, 2025 | 17.90 | 18.00 | 17.20 | 17.90 | 17.90 | - | 942 |
| Jul 18, 2025 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 2,422 |
| Jul 17, 2025 | 15.40 | 18.00 | 15.40 | 17.70 | 17.70 | 21.23% | 2,037 |
| Jul 16, 2025 | 14.00 | 14.60 | 13.90 | 14.60 | 14.60 | 5.04% | 2,571 |
| Jul 15, 2025 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | 6.92% | 2,048 |
| Jul 14, 2025 | 11.60 | 13.00 | 11.60 | 13.00 | 13.00 | 13.04% | 1,894 |
| Jul 11, 2025 | 13.00 | 13.40 | 11.50 | 11.50 | 11.50 | -8.00% | 2,036 |
| Jul 10, 2025 | 10.90 | 13.00 | 10.90 | 12.50 | 12.50 | 17.92% | 5,137 |
| Jul 9, 2025 | 9.65 | 10.60 | 9.65 | 10.60 | 10.60 | 9.28% | 4,103 |
| Jul 8, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 7.78% | 413 |
| Jul 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 1 |
| Jul 4, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 10.47% | 576 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -7.03% | 24 |
| Jul 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 270 |
| Jul 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 80 |
| Jun 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 102 |
| Jun 26, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 797 |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 360 |
| Jun 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.26% | 40 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.72% | 300 |
| Jun 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.43% | 72 |
| Jun 12, 2025 | 9.20 | 9.20 | 8.60 | 9.20 | 9.20 | - | 470 |
| Jun 11, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 7.60% | 471 |
| Jun 10, 2025 | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -0.58% | 290 |
| Jun 9, 2025 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | -3.91% | 201 |
| Jun 5, 2025 | 8.95 | 8.95 | 8.60 | 8.95 | 8.95 | - | 246 |
| Jun 2, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | 319 |
| May 28, 2025 | 8.85 | 8.85 | 8.60 | 8.85 | 8.85 | 0.57% | 240 |
| May 26, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | 2.33% | 590 |
| May 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | 22 |
| May 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 43 |
| May 20, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 87 |
| May 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | 20 |
| May 16, 2025 | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -4.47% | 208 |
| May 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | 11 |
| May 13, 2025 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -5.00% | 300 |
| May 12, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 6.51% | 687 |
| May 8, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -6.63% | 270 |
| May 7, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 7.74% | 103 |
| May 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -7.69% | 1 |
| May 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | 39 |