Luka Rijeka d.d. (ZSE:LKRI)
Croatia · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
At close: Mar 20, 2026
Luka Rijeka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13.00 | 14.00 | 13.00 | 13.80 | 13.80 | 2.22% | 3,538 |
| Mar 19, 2026 | 13.10 | 13.70 | 13.10 | 13.50 | 13.50 | 3.05% | 7,588 |
| Mar 18, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 4.80% | 3,899 |
| Mar 17, 2026 | 11.90 | 12.80 | 11.90 | 12.50 | 12.50 | 5.04% | 5,596 |
| Mar 16, 2026 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 9.17% | 448 |
| Mar 13, 2026 | 10.60 | 10.90 | 10.10 | 10.90 | 10.90 | - | 3,125 |
| Mar 12, 2026 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -0.91% | 1,334 |
| Mar 11, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -0.90% | 493 |
| Mar 10, 2026 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | 3.74% | 470 |
| Mar 9, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -3.60% | 258 |
| Mar 6, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 0.91% | 300 |
| Mar 5, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 1,014 |
| Mar 4, 2026 | 11.10 | 11.80 | 11.00 | 11.40 | 11.40 | 2.70% | 1,539 |
| Mar 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 118 |
| Mar 2, 2026 | 12.50 | 12.50 | 11.00 | 11.00 | 11.00 | -10.57% | 3,534 |
| Feb 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 101 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 10 |
| Feb 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 100 |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1 |
| Feb 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 539 |
| Feb 20, 2026 | 12.60 | 12.80 | 12.20 | 12.70 | 12.70 | 0.79% | 503 |
| Feb 19, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 1.61% | 318 |
| Feb 18, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 280 |
| Feb 17, 2026 | 12.00 | 12.90 | 12.00 | 12.80 | 12.80 | 8.47% | 2,609 |
| Feb 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 160 |
| Feb 13, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 835 |
| Feb 12, 2026 | 12.10 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 481 |
| Feb 11, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 401 |
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 243 |
| Feb 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 407 |
| Feb 6, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 184 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | - | 281 |
| Feb 4, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 1,436 |
| Feb 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 425 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 188 |
| Jan 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 100 |
| Jan 29, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 333 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | - | 1,119 |
| Jan 27, 2026 | 12.50 | 12.80 | 12.10 | 12.10 | 12.10 | -5.47% | 1,433 |
| Jan 26, 2026 | 12.50 | 12.80 | 12.10 | 12.80 | 12.80 | - | 304 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 93 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | 29 |
| Jan 21, 2026 | 12.40 | 12.90 | 12.10 | 12.10 | 12.10 | -2.42% | 1,438 |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | 232 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 592 |
| Jan 16, 2026 | 13.00 | 13.10 | 12.00 | 12.60 | 12.60 | -3.08% | 2,970 |
| Jan 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 221 |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 934 |
| Jan 13, 2026 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | - | 1,275 |
| Jan 12, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 1,176 |