Luka Rijeka d.d. (ZSE:LKRI)
Croatia · Delayed Price · Currency is EUR 11.80
-0.20 (-1.67%)
At close: Nov 4, 2026
Luka Rijeka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 125 |
| Nov 3, 2026 | 12.20 | 12.20 | 11.40 | 12.00 | 12.00 | -4.00% | 288 |
| Nov 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 77 |
| Oct 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 150 |
| Oct 29, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 610 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 50 |
| Oct 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 475 |
| Oct 26, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 594 |
| Oct 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 109 |
| Oct 22, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 7,877 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 293 |
| Oct 19, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 1,072 |
| Oct 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 4,082 |
| Oct 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 649 |
| Oct 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 480 |
| Oct 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 271 |
| Oct 8, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | - | 7,980 |
| Oct 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 2,270 |
| Oct 6, 2026 | 13.00 | 13.80 | 13.00 | 13.50 | 13.50 | 3.85% | 11,762 |
| Oct 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 4,409 |
| Oct 2, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 754 |
| Oct 1, 2026 | 13.80 | 13.90 | 12.60 | 13.00 | 13.00 | -2.26% | 4,762 |
| Sep 30, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -5.00% | 976 |
| Sep 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 489 |
| Sep 25, 2026 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | - | 1,805 |
| Sep 24, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 1,288 |
| Sep 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 55 |
| Sep 22, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | - | 972 |
| Sep 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,876 |
| Sep 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 55 |
| Sep 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 69 |
| Sep 15, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 2,659 |
| Sep 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,298 |
| Sep 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,228 |
| Sep 10, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 3,042 |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 606 |
| Sep 8, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 1,281 |
| Sep 7, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -5.66% | 990 |
| Sep 4, 2026 | 16.50 | 16.50 | 15.10 | 15.90 | 15.90 | -0.62% | 220 |
| Sep 3, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,619 |
| Sep 2, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 758 |
| Sep 1, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 11.80% | 832 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.00 | 16.10 | 16.10 | -3.01% | 695 |
| Aug 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 318 |
| Aug 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 8,000 |
| Aug 26, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -5.56% | 1,000 |
| Aug 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 27 |
| Aug 24, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | - | 90 |
| Aug 21, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.69% | 132 |
| Aug 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 53 |