Luka Rijeka d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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