Losinjska Plovidba Holding d.d. (ZSE:LPLH)
Croatia · Delayed Price · Currency is EUR 24.00
0.00 (0.00%)
At close: Jun 9, 2026
ZSE:LPLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 451 |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | 3.42% | 111 |
| May 15, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.01 | -2.50% | 186 |
| May 14, 2026 | 25.00 | 25.20 | 24.00 | 24.00 | 23.60 | -4.00% | 886 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 3.31% | 70 |
| May 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | 0.83% | 20 |
| May 4, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 23.60 | -7.69% | 129 |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | 3.17% | 40 |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.78 | -3.08% | 55 |
| Apr 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | - | 99 |
| Apr 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | 0.78% | 96 |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | - | 94 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | - | 80 |
| Apr 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | 0.78% | 24 |
| Apr 8, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.18 | 3.23% | 350 |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | - | 60 |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | 0.81% | 111 |
| Mar 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.19 | -3.15% | 31 |
| Mar 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | -0.78% | 71 |
| Mar 17, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.18 | - | 55 |
| Mar 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - | 64 |
| Mar 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | 1.59% | 17 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.78 | -3.08% | 102 |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | - | 47 |
| Mar 3, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 25.57 | - | 149 |
| Mar 2, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.57 | 0.78% | 463 |
| Feb 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | - | 77 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.37 | - | 161 |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | - | 33 |
| Feb 20, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.37 | 0.78% | 134 |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | -0.78% | 40 |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | 2.38% | 128 |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.78 | -2.33% | 112 |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | - | 238 |
| Feb 13, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.37 | 3.20% | 140 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | -3.10% | 464 |
| Feb 11, 2026 | 24.60 | 26.00 | 24.60 | 25.80 | 25.37 | 4.88% | 439 |
| Feb 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.19 | 1.65% | 200 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 23.80 | -3.20% | 62 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | - | 15 |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | -3.85% | 57 |
| Jan 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.57 | - | 200 |
| Jan 28, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.57 | 6.56% | 668 |
| Jan 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | -2.40% | 39 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 1.63% | 31 |