Losinjska Plovidba Holding d.d. (ZSE:LPLH)
Croatia · Delayed Price · Currency is EUR 27.00
-0.60 (-2.17%)
At close: Jul 23, 2026
ZSE:LPLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |