Luka Rijeka d.d. (ZSE:LKRI)
Croatia flag Croatia · Delayed Price · Currency is EUR
13.10
-0.50 (-3.68%)
At close: Oct 24, 2025

Luka Rijeka d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513.7013.7013.1013.1013.10-3.68%60
Oct 23, 202513.5013.6013.5013.6013.600.74%172
Oct 22, 202513.4013.5013.4013.5013.503.85%53
Oct 21, 202513.0013.0013.0013.0013.00-30
Oct 20, 202513.3013.3013.0013.0013.00-600
Oct 17, 202513.4013.4013.0013.0013.00-5.11%694
Oct 16, 202513.4013.7013.4013.7013.702.24%1,125
Oct 15, 202512.9013.4012.9013.4013.400.75%105
Oct 14, 202513.3013.3013.3013.3013.30-0.75%3
Oct 13, 202513.5013.5013.4013.4013.40-0.74%76
Oct 10, 202513.0013.5013.0013.5013.500.75%658
Oct 9, 202512.0013.4012.0013.4013.4011.67%1,244
Oct 8, 202512.9012.9012.0012.0012.00-7.69%1,678
Oct 7, 202513.6013.6012.9013.0013.00-4.41%2,323
Oct 6, 202513.7013.7013.6013.6013.60-1.45%127
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