Luka Rijeka d.d. (ZSE:LKRI)
Croatia · Delayed Price · Currency is EUR 18.00
+0.70 (4.05%)
At close: May 21, 2026
Luka Rijeka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 17.40 | 17.80 | 17.30 | 17.30 | 17.30 | -0.57% | 1,855 |
| May 19, 2026 | 17.00 | 17.40 | 16.80 | 17.40 | 17.40 | 2.35% | 1,254 |
| May 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 248 |
| May 15, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 4.97% | 9,238 |
| May 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 61 |
| May 13, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 0.63% | 463 |
| May 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 5 |
| May 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 102 |
| May 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | 42 |
| May 7, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -1.90% | 123 |
| May 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 190 |
| May 5, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 0.64% | 42 |
| May 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | 200 |
| Apr 30, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -2.53% | 105 |
| Apr 29, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 2,222 |
| Apr 28, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 2,099 |
| Apr 27, 2026 | 15.70 | 15.70 | 15.20 | 15.60 | 15.60 | 1.30% | 109 |
| Apr 24, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 287 |
| Apr 22, 2026 | 15.60 | 15.90 | 15.20 | 15.20 | 15.20 | -1.30% | 550 |
| Apr 21, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -5.52% | 870 |
| Apr 20, 2026 | 14.80 | 16.50 | 14.40 | 16.30 | 16.30 | 14.79% | 5,877 |
| Apr 17, 2026 | 13.40 | 14.20 | 13.20 | 14.20 | 14.20 | 8.40% | 1,203 |
| Apr 16, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | 221 |
| Apr 13, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 200 |
| Apr 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | 83 |
| Apr 8, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.03% | 757 |
| Apr 2, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 305 |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 285 |
| Mar 31, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Mar 30, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 1.55% | 1,227 |
| Mar 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.52% | 816 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 70 |
| Mar 25, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 87 |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 61 |
| 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 |