Losinjska Plovidba Holding d.d. (ZSE:LPLH)
Croatia · Delayed Price · Currency is EUR 23.00
-1.00 (-4.17%)
At close: Sep 22, 2026
ZSE:LPLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -4.17% | 730 |
| Sep 21, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -4.00% | 212 |
| Sep 17, 2026 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 5.04% | 50 |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 34 |
| Sep 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 40 |
| Sep 9, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -5.60% | 150 |
| Sep 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 90 |
| Sep 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 42 |
| Sep 2, 2026 | 24.40 | 25.20 | 24.20 | 25.20 | 25.20 | 1.61% | 401 |
| Sep 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | 20 |
| Aug 26, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | 10 |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -10.79% | 132 |
| Aug 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 73 |
| Aug 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 41 |
| Aug 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 55 |
| Aug 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 30 |
| Aug 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 40 |
| Aug 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 60 |
| Aug 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 66 |
| Aug 3, 2026 | 27.00 | 28.00 | 26.60 | 27.80 | 27.80 | 2.96% | 670 |
| Jul 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 34 |
| Jul 30, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 3.70% | 162 |
| Jul 29, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 75 |
| Jul 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 28 |
| Jul 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 58 |
| Jul 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 100 |
| Jul 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.15% | 19 |
| Jul 21, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 50 |
| Jul 20, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -3.68% | 210 |
| Jul 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | 59 |
| Jul 15, 2026 | 29.00 | 29.00 | 26.20 | 26.60 | 26.60 | -8.28% | 155 |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 54 |
| Jul 13, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 4 |
| Jul 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 64 |
| Jul 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 35 |
| Jul 7, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 3.70% | 26 |
| Jul 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 44 |
| Jul 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 180 |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 10 |
| Jul 1, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 5.60% | 200 |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 135 |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 55 |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 32 |
| Jun 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 70 |
| Jun 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 37 |
| Jun 9, 2026 | 24.40 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | 513 |
| Jun 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 209 |
| May 28, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 14 |
| May 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 15 |
| May 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.98% | 15 |