Valamar Riviera d.d. (ZSE:RIVP)
6.26
0.00 (0.00%)
At close: Oct 3, 2025
Valamar Riviera d.d. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 6.26 | 6.28 | 6.20 | 6.26 | 6.26 | - | 6,917 |
Oct 2, 2025 | 6.26 | 6.26 | 6.20 | 6.26 | 6.26 | - | 5,971 |
Oct 1, 2025 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 0.32% | 3,920 |
Sep 30, 2025 | 6.20 | 6.26 | 6.18 | 6.24 | 6.24 | -0.32% | 7,644 |
Sep 29, 2025 | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | - | 1,129 |
Sep 26, 2025 | 6.26 | 6.26 | 6.20 | 6.26 | 6.26 | - | 4,189 |
Sep 25, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.26 | -0.32% | 2,345 |
Sep 24, 2025 | 6.24 | 6.30 | 6.24 | 6.28 | 6.28 | - | 13,969 |
Sep 23, 2025 | 6.22 | 6.30 | 6.20 | 6.28 | 6.28 | 0.64% | 7,968 |
Sep 22, 2025 | 6.34 | 6.34 | 6.24 | 6.24 | 6.24 | -0.64% | 23,196 |
Sep 19, 2025 | 6.26 | 6.36 | 6.26 | 6.28 | 6.28 | 0.64% | 32,628 |
Sep 18, 2025 | 6.20 | 6.28 | 6.20 | 6.24 | 6.24 | 0.32% | 23,259 |
Sep 17, 2025 | 6.30 | 6.30 | 6.20 | 6.22 | 6.22 | -0.96% | 21,256 |
Sep 16, 2025 | 6.30 | 6.32 | 6.26 | 6.28 | 6.28 | -0.32% | 30,331 |
Sep 15, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 17,428 |
Sep 12, 2025 | 6.24 | 6.26 | 6.18 | 6.20 | 6.20 | -0.32% | 8,832 |
Sep 11, 2025 | 6.18 | 6.22 | 6.12 | 6.22 | 6.22 | 0.97% | 15,214 |
Sep 10, 2025 | 6.18 | 6.18 | 6.10 | 6.16 | 6.16 | -0.32% | 26,560 |
Sep 9, 2025 | 6.18 | 6.20 | 6.16 | 6.18 | 6.18 | -0.32% | 24,703 |
Sep 8, 2025 | 6.18 | 6.22 | 6.16 | 6.20 | 6.20 | 0.32% | 18,241 |
Sep 5, 2025 | 6.16 | 6.18 | 6.14 | 6.18 | 6.18 | 0.32% | 3,152 |
Sep 4, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.96% | 3,725 |
Sep 3, 2025 | 6.20 | 6.22 | 6.12 | 6.22 | 6.22 | 0.32% | 34,260 |
Sep 2, 2025 | 6.32 | 6.32 | 6.16 | 6.20 | 6.20 | -1.90% | 11,431 |
Sep 1, 2025 | 6.32 | 6.36 | 6.30 | 6.32 | 6.32 | - | 1,987 |
Aug 29, 2025 | 6.32 | 6.38 | 6.32 | 6.32 | 6.32 | -0.94% | 5,714 |
Aug 28, 2025 | 6.34 | 6.38 | 6.32 | 6.38 | 6.38 | - | 1,789 |
Aug 27, 2025 | 6.40 | 6.40 | 6.32 | 6.38 | 6.38 | - | 3,957 |
Aug 26, 2025 | 6.40 | 6.40 | 6.34 | 6.38 | 6.38 | -0.62% | 9,214 |
Aug 25, 2025 | 6.36 | 6.42 | 6.36 | 6.42 | 6.42 | 1.26% | 11,784 |
Aug 22, 2025 | 6.34 | 6.34 | 6.30 | 6.34 | 6.34 | - | 5,429 |
Aug 21, 2025 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | -0.31% | 19,018 |
Aug 20, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 0.32% | 4,719 |
Aug 19, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 0.96% | 8,388 |
Aug 18, 2025 | 6.26 | 6.30 | 6.26 | 6.28 | 6.28 | -0.32% | 2,080 |
Aug 14, 2025 | 6.30 | 6.30 | 6.26 | 6.30 | 6.30 | -0.32% | 739 |
Aug 13, 2025 | 6.26 | 6.34 | 6.26 | 6.32 | 6.32 | -0.32% | 327 |
Aug 12, 2025 | 6.32 | 6.34 | 6.26 | 6.34 | 6.34 | - | 5,121 |
Aug 11, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 1.28% | 3,286 |
Aug 8, 2025 | 6.30 | 6.34 | 6.26 | 6.26 | 6.26 | -0.63% | 5,319 |
Aug 7, 2025 | 6.22 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 10,855 |
Aug 6, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.32% | 5,967 |
Aug 4, 2025 | 6.18 | 6.18 | 6.16 | 6.18 | 6.18 | 0.32% | 4,779 |
Aug 1, 2025 | 6.22 | 6.28 | 6.16 | 6.16 | 6.16 | -0.96% | 29,584 |
Jul 31, 2025 | 6.22 | 6.22 | 6.18 | 6.22 | 6.22 | 0.32% | 7,306 |
Jul 30, 2025 | 6.20 | 6.22 | 6.18 | 6.20 | 6.20 | - | 4,869 |
Jul 29, 2025 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | - | 3,615 |
Jul 28, 2025 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.98% | 1,436 |
Jul 25, 2025 | 6.14 | 6.18 | 6.14 | 6.14 | 6.14 | -0.65% | 6,628 |
Jul 24, 2025 | 6.18 | 6.20 | 6.14 | 6.18 | 6.18 | -0.64% | 9,866 |