Luka Rijeka d.d. (ZSE:LKRI)
Croatia · Delayed Price · Currency is EUR 16.00
-1.00 (-5.88%)
At close: Sep 3, 2026
Luka Rijeka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 94 |
| Aug 14, 2026 | 17.80 | 18.10 | 17.70 | 18.10 | 18.10 | -0.55% | 325 |
| Aug 13, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -0.55% | 264 |
| Aug 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.57% | 10 |
| Aug 6, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 536 |
| Aug 4, 2026 | 16.30 | 17.40 | 16.30 | 17.40 | 17.40 | 8.07% | 65 |
| Aug 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2 |
| Jul 31, 2026 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | -5.85% | 65 |
| Jul 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | 60 |
| Jul 28, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 90 |
| Jul 27, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -2.19% | 155 |
| Jul 24, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.23% | 72 |
| Jul 20, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.19% | 99 |
| Jul 17, 2026 | 18.70 | 18.80 | 18.30 | 18.30 | 18.30 | - | 647 |
| Jul 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 54 |
| Jul 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 61 |
| Jul 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | 4 |
| Jul 8, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 345 |
| Jul 6, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 2.16% | 278 |
| Jul 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 70 |
| Jul 2, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.70% | 351 |
| Jul 1, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 5.11% | 490 |
| Jun 29, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 0.57% | 29 |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.41% | 100 |
| Jun 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | 5 |
| Jun 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.62% | 50 |
| Jun 19, 2026 | 17.20 | 17.30 | 17.10 | 17.30 | 17.30 | -2.26% | 738 |
| Jun 18, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -3.28% | 457 |
| Jun 17, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 173 |
| Jun 16, 2026 | 18.20 | 18.60 | 18.10 | 18.50 | 18.50 | 1.65% | 572 |
| Jun 15, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.62% | 1,067 |
| Jun 12, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 2.21% | 269 |
| Jun 11, 2026 | 18.30 | 18.50 | 18.10 | 18.10 | 18.10 | - | 85 |
| Jun 10, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -2.16% | 226 |
| Jun 9, 2026 | 18.30 | 18.50 | 18.10 | 18.50 | 18.50 | - | 209 |
| Jun 8, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | - | 129 |
| Jun 5, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.60% | 406 |
| Jun 3, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 575 |
| Jun 2, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.65% | 1,604 |