Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
At close: Feb 27, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.50 | 6.64 | 6.50 | 6.60 | 6.60 | 1.54% | 39,464 |
| Feb 26, 2026 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | - | 25,654 |
| Feb 25, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 0.93% | 3,972 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.44 | 6.44 | 6.44 | -0.62% | 11,728 |
| Feb 23, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - | 12,339 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | - | 9,350 |
| Feb 19, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | - | 954 |
| Feb 18, 2026 | 6.48 | 6.48 | 6.44 | 6.48 | 6.48 | 0.93% | 8,677 |
| Feb 17, 2026 | 6.44 | 6.46 | 6.42 | 6.42 | 6.42 | -0.31% | 9,840 |
| Feb 16, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -0.31% | 6,434 |
| Feb 13, 2026 | 6.48 | 6.48 | 6.44 | 6.46 | 6.46 | -0.31% | 3,270 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | - | 14,684 |
| Feb 11, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 0.31% | 8,938 |
| Feb 10, 2026 | 6.48 | 6.50 | 6.46 | 6.46 | 6.46 | 0.31% | 8,064 |
| Feb 9, 2026 | 6.46 | 6.46 | 6.40 | 6.44 | 6.44 | -0.31% | 8,612 |
| Feb 6, 2026 | 6.42 | 6.46 | 6.40 | 6.46 | 6.46 | 0.62% | 7,934 |
| Feb 5, 2026 | 6.46 | 6.48 | 6.42 | 6.42 | 6.42 | -0.62% | 2,305 |
| Feb 4, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 0.62% | 31,781 |
| Feb 3, 2026 | 6.42 | 6.46 | 6.38 | 6.42 | 6.42 | 0.31% | 29,459 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 0.95% | 8,409 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.32 | 6.34 | 6.34 | -0.94% | 22,301 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.36 | 6.40 | 6.40 | 0.31% | 14,279 |
| Jan 28, 2026 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | - | 2,986 |
| Jan 27, 2026 | 6.44 | 6.44 | 6.36 | 6.38 | 6.38 | -0.93% | 15,971 |
| Jan 26, 2026 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | -0.92% | 11,412 |
| Jan 23, 2026 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 0.62% | 5,667 |
| Jan 22, 2026 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 0.94% | 2,683 |
| Jan 21, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.62% | 8,090 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -0.92% | 9,608 |
| Jan 19, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | - | 8,746 |
| Jan 16, 2026 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | 0.31% | 13,000 |
| Jan 15, 2026 | 6.48 | 6.48 | 6.40 | 6.48 | 6.48 | - | 5,471 |
| Jan 14, 2026 | 6.46 | 6.48 | 6.42 | 6.48 | 6.48 | 0.31% | 24,848 |
| Jan 13, 2026 | 6.50 | 6.52 | 6.46 | 6.46 | 6.46 | - | 6,217 |
| Jan 12, 2026 | 6.42 | 6.50 | 6.42 | 6.46 | 6.46 | - | 1,202 |
| Jan 9, 2026 | 6.46 | 6.48 | 6.42 | 6.46 | 6.46 | 0.31% | 13,063 |
| Jan 8, 2026 | 6.40 | 6.44 | 6.36 | 6.44 | 6.44 | 0.63% | 7,553 |
| Jan 7, 2026 | 6.42 | 6.48 | 6.36 | 6.40 | 6.40 | -0.31% | 22,444 |
| Jan 5, 2026 | 6.48 | 6.48 | 6.40 | 6.42 | 6.42 | -1.23% | 11,864 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.42 | 6.50 | 6.50 | - | 4,962 |
| Dec 30, 2025 | 6.44 | 6.52 | 6.42 | 6.50 | 6.50 | 0.93% | 21,825 |
| Dec 29, 2025 | 6.42 | 6.44 | 6.38 | 6.44 | 6.44 | 0.31% | 9,962 |
| Dec 23, 2025 | 6.44 | 6.44 | 6.36 | 6.42 | 6.42 | -0.31% | 7,548 |
| Dec 22, 2025 | 6.40 | 6.46 | 6.38 | 6.44 | 6.44 | 1.58% | 18,756 |
| Dec 19, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -2.16% | 29,521 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.44 | 6.48 | 6.48 | -0.31% | 25,996 |
| Dec 17, 2025 | 6.52 | 6.52 | 6.46 | 6.50 | 6.50 | -0.31% | 24,621 |
| Dec 16, 2025 | 6.58 | 6.58 | 6.48 | 6.52 | 6.52 | -0.91% | 19,102 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | -0.30% | 38,166 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.58 | 6.60 | 6.60 | - | 61,793 |