Luka Rijeka d.d. (ZSE:LKRI)
Croatia flag Croatia · Delayed Price · Currency is EUR
13.80
+0.40 (2.99%)
At close: Oct 3, 2025

Luka Rijeka d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202513.8013.8013.8013.8013.802.99%59
Oct 2, 202513.8013.8013.4013.4013.40-0.74%1,070
Oct 1, 202513.5013.5013.5013.5013.50-1,455
Sep 30, 202513.5013.9013.5013.5013.50-2.17%2,888
Sep 29, 202513.9013.9013.7013.8013.803.76%979
Sep 26, 202513.4013.4013.2013.3013.30-1.48%2,302
Sep 25, 202513.9014.0013.5013.5013.50-2.88%3,039
Sep 24, 202514.2014.4013.6013.9013.90-0.71%1,529
Sep 23, 202516.7016.7013.5014.0014.00-16.67%13,946
Sep 22, 202516.8016.8016.8016.8016.800.60%131
Sep 19, 202516.7016.7016.7016.7016.70-89
Sep 18, 202517.0017.0016.7016.7016.70-1.76%493
Sep 17, 202516.7017.0016.7017.0017.001.19%42
Sep 16, 202516.8016.8016.6016.8016.80-0.59%125
Sep 15, 202516.9016.9016.9016.9016.902.42%185
Sep 12, 202516.6016.6016.5016.5016.50-2.94%322
Sep 11, 202516.5017.0016.5017.0017.003.03%438
Sep 10, 202516.1016.5016.1016.5016.502.48%241
Sep 9, 202516.0016.1016.0016.1016.10-4.73%280
Sep 8, 202516.5017.0016.5016.9016.902.42%72
Sep 5, 202517.3017.3016.5016.5016.50-4.07%633
Sep 4, 202517.2017.2017.2017.2017.20-432
Sep 3, 202517.0017.2017.0017.2017.206.17%517
Sep 2, 202517.1017.1016.2016.2016.201.25%73
Sep 1, 202517.2017.2016.0016.0016.00-3.03%202
Aug 27, 202516.5016.5016.5016.5016.50-58
Aug 26, 202516.5016.5016.5016.5016.50-130
Aug 25, 202516.5016.5016.5016.5016.50-230
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