Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 6.38
-0.02 (-0.31%)
At close: Oct 24, 2025
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.40 | 6.40 | 6.30 | 6.38 | 6.38 | -0.31% | 30,285 |
| Oct 23, 2025 | 6.24 | 6.40 | 6.20 | 6.40 | 6.40 | 3.56% | 57,418 |
| Oct 22, 2025 | 6.22 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 14,201 |
| Oct 21, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 10,956 |
| Oct 20, 2025 | 6.20 | 6.24 | 6.18 | 6.24 | 6.24 | 0.32% | 11,755 |
| Oct 17, 2025 | 6.22 | 6.22 | 6.16 | 6.22 | 6.22 | 0.32% | 11,387 |
| Oct 16, 2025 | 6.22 | 6.22 | 6.18 | 6.20 | 6.20 | 0.32% | 14,399 |
| Oct 15, 2025 | 6.18 | 6.22 | 6.18 | 6.18 | 6.18 | -0.64% | 18,772 |
| Oct 14, 2025 | 6.18 | 6.22 | 6.16 | 6.22 | 6.22 | 0.32% | 5,939 |
| Oct 13, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.32% | 5,504 |
| Oct 10, 2025 | 6.12 | 6.18 | 6.06 | 6.18 | 6.18 | - | 20,115 |
| Oct 9, 2025 | 6.18 | 6.20 | 6.10 | 6.18 | 6.18 | - | 6,452 |
| Oct 8, 2025 | 6.18 | 6.20 | 6.12 | 6.18 | 6.18 | 0.32% | 14,726 |
| Oct 7, 2025 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | -1.28% | 13,529 |
| Oct 6, 2025 | 6.26 | 6.26 | 6.20 | 6.24 | 6.24 | -0.32% | 9,027 |
| 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 |