Luka Rijeka d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	18.30	18.50	18.20	18.20	18.20	-0.55%	260
May 29, 2026	18.80	18.90	18.30	18.30	18.30	-2.66%	383
May 28, 2026	18.80	18.80	18.80	18.80	18.80	-	20
May 27, 2026	18.40	18.80	18.30	18.80	18.80	3.30%	586
May 26, 2026	18.50	18.70	18.20	18.20	18.20	-1.62%	2,163
May 25, 2026	18.00	18.90	17.80	18.50	18.50	3.35%	4,211
May 22, 2026	18.00	18.00	17.90	17.90	17.90	-0.56%	60
May 21, 2026	17.30	18.00	17.30	18.00	18.00	4.05%	1,250
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