Losinjska Plovidba Holding d.d. (ZSE:LPLH)
Croatia · Delayed Price · Currency is EUR 25.40
+0.40 (1.60%)
At close: Sep 11, 2025
ZSE:LPLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 261 |
| Aug 19, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 4.96% | 93 |
| Aug 13, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 91 |
| Aug 12, 2025 | 26.00 | 26.00 | 24.40 | 24.40 | 24.40 | -9.63% | 139 |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 16 |
| Aug 1, 2025 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | - | 89 |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 20 |
| Jul 21, 2025 | 26.20 | 27.00 | 26.00 | 26.00 | 26.00 | -0.76% | 239 |
| Jul 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 12 |
| Jul 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | 153 |
| Jul 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 40 |
| Jul 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 84 |
| Jul 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 6.20% | 16 |
| Jul 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | 1 |
| Jun 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 36 |
| Jun 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.15% | 3 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 18 |
| May 29, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 8.33% | 105 |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | 97 |
| May 22, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 6.78% | 55 |
| May 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 20 |
| May 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 66 |
| May 16, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -6.25% | 193 |
| May 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | 30 |
| May 14, 2025 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | -3.91% | 209 |
| May 13, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 5.79% | 120 |
| May 9, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -11.68% | 298 |
| May 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 12 |
| Apr 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 14.17% | 23 |
| Apr 10, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 378 |
| Apr 8, 2025 | 23.40 | 25.00 | 23.40 | 25.00 | 25.00 | 1.63% | 248 |
| Apr 7, 2025 | 23.20 | 24.60 | 23.00 | 24.60 | 24.60 | - | 172 |
| Apr 4, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 155 |
| Apr 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.72% | 97 |
| Apr 2, 2025 | 25.80 | 26.80 | 25.00 | 26.80 | 26.80 | 3.08% | 326 |
| Mar 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 38 |
| Mar 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 35 |
| Mar 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 11 |
| Mar 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 33 |
| Mar 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 187 |