Losinjska Plovidba Holding d.d. (ZSE:LPLH)
Croatia · Delayed Price · Currency is EUR 25.80
0.00 (0.00%)
At close: Feb 26, 2026
ZSE:LPLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 77 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 161 |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 33 |
| Feb 20, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.80 | 0.78% | 134 |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 40 |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 128 |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 112 |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 238 |
| Feb 13, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 3.20% | 140 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 464 |
| Feb 11, 2026 | 24.60 | 26.00 | 24.60 | 25.80 | 25.80 | 4.88% | 439 |
| Feb 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1.65% | 200 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 62 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 15 |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 57 |
| Jan 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 200 |
| Jan 28, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 6.56% | 668 |
| Jan 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 39 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 31 |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 66 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | 46 |
| Jan 14, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 3.28% | 26 |
| Jan 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 9 |
| Jan 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | 55 |
| Jan 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 10 |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 35 |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 10 |
| Dec 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 15 |
| Dec 8, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | - | 16 |
| Dec 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | 50 |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | 107 |
| Nov 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -10.61% | 6 |
| Nov 7, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -2.22% | 114 |
| Oct 30, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 12.50% | 246 |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6 |
| Oct 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -8.40% | 86 |
| Oct 14, 2025 | 24.40 | 26.20 | 24.40 | 26.20 | 26.20 | 1.55% | 57 |
| Oct 10, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 7.50% | 120 |
| Oct 8, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -2.44% | 210 |
| Oct 7, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 190 |
| Oct 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | 180 |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | 50 |
| Sep 22, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 17 |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 34 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 53 |
| Sep 17, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 4.72% | 17 |
| Sep 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 22 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 43 |
| Sep 9, 2025 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | - | 128 |