Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 6.58
0.00 (0.00%)
At close: Dec 4, 2025
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | - | 18,906 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.50 | 6.58 | 6.58 | -0.30% | 15,903 |
| Dec 2, 2025 | 6.60 | 6.64 | 6.58 | 6.60 | 6.60 | - | 15,655 |
| Dec 1, 2025 | 6.64 | 6.64 | 6.58 | 6.60 | 6.60 | - | 13,865 |
| Nov 28, 2025 | 6.58 | 6.64 | 6.58 | 6.60 | 6.60 | - | 12,757 |
| Nov 27, 2025 | 6.56 | 6.64 | 6.54 | 6.60 | 6.60 | - | 12,603 |
| Nov 26, 2025 | 6.58 | 6.60 | 6.54 | 6.60 | 6.60 | 0.92% | 15,007 |
| Nov 25, 2025 | 6.54 | 6.58 | 6.48 | 6.54 | 6.54 | - | 18,798 |
| Nov 24, 2025 | 6.54 | 6.54 | 6.46 | 6.54 | 6.54 | - | 20,250 |
| Nov 21, 2025 | 6.50 | 6.54 | 6.46 | 6.54 | 6.54 | - | 11,119 |
| Nov 20, 2025 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | - | 18,398 |
| Nov 19, 2025 | 6.50 | 6.54 | 6.48 | 6.54 | 6.54 | 0.31% | 9,706 |
| Nov 17, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.52 | 0.31% | 10,631 |
| Nov 14, 2025 | 6.52 | 6.54 | 6.44 | 6.50 | 6.50 | - | 20,535 |
| Nov 13, 2025 | 6.50 | 6.54 | 6.48 | 6.50 | 6.50 | -0.61% | 12,006 |
| Nov 12, 2025 | 6.56 | 6.56 | 6.48 | 6.54 | 6.54 | 0.31% | 16,215 |
| Nov 11, 2025 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 1.87% | 32,170 |
| Nov 10, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | - | 35,629 |
| Nov 7, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.31% | 11,353 |
| Nov 6, 2025 | 6.30 | 6.40 | 6.26 | 6.38 | 6.38 | - | 22,254 |
| Nov 5, 2025 | 6.36 | 6.38 | 6.30 | 6.38 | 6.38 | 0.31% | 16,209 |
| Nov 4, 2025 | 6.36 | 6.36 | 6.30 | 6.36 | 6.36 | - | 13,679 |
| Nov 3, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 0.95% | 10,125 |
| Oct 31, 2025 | 6.30 | 6.34 | 6.28 | 6.30 | 6.30 | 0.32% | 13,378 |
| Oct 30, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | 0.32% | 19,192 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | - | 11,938 |
| Oct 28, 2025 | 6.30 | 6.34 | 6.26 | 6.26 | 6.26 | - | 20,849 |
| Oct 27, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -1.88% | 37,870 |
| 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 |