Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 6.20
-0.02 (-0.32%)
At close: Sep 12, 2025
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 6.18 | 6.22 | 6.14 | 6.22 | 6.22 | 0.97% | 1,587 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.32% | 3,063 |
| Jul 21, 2025 | 6.10 | 6.18 | 6.08 | 6.18 | 6.18 | 1.31% | 27,859 |
| Jul 18, 2025 | 6.12 | 6.12 | 6.08 | 6.10 | 6.10 | -0.33% | 21,802 |
| Jul 17, 2025 | 6.12 | 6.12 | 6.08 | 6.12 | 6.12 | - | 1,500 |
| Jul 16, 2025 | 6.10 | 6.14 | 6.06 | 6.12 | 6.12 | 0.33% | 17,330 |
| Jul 15, 2025 | 6.08 | 6.16 | 6.06 | 6.10 | 6.10 | - | 8,022 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.04 | 6.10 | 6.10 | -0.65% | 24,389 |
| Jul 11, 2025 | 6.14 | 6.14 | 6.10 | 6.14 | 6.14 | 0.66% | 18,691 |
| Jul 10, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | 0.33% | 5,374 |
| Jul 9, 2025 | 6.10 | 6.10 | 6.04 | 6.08 | 6.08 | -0.33% | 10,074 |
| Jul 8, 2025 | 6.10 | 6.10 | 6.06 | 6.10 | 6.10 | 0.66% | 2,054 |
| Jul 7, 2025 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.98% | 5,011 |
| Jul 4, 2025 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 0.33% | 5,290 |
| Jul 3, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | - | 2,364 |