Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is HRK · Price in EUR 6.34
0.00 (0.00%)
At close: Aug 22, 2025
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 6.12 | 6.12 | 6.02 | 6.10 | 6.10 | -0.33% | 26,290 |
| Jul 1, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | -0.65% | 5,286 |
| Jun 30, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -1.28% | 18,410 |
| Jun 27, 2025 | 6.24 | 6.28 | 6.22 | 6.24 | 6.24 | - | 8,879 |
| Jun 26, 2025 | 6.24 | 6.26 | 6.20 | 6.24 | 6.24 | - | 29,813 |
| Jun 25, 2025 | 6.26 | 6.28 | 6.20 | 6.24 | 6.24 | -0.32% | 18,689 |
| Jun 24, 2025 | 6.10 | 6.26 | 6.06 | 6.26 | 6.26 | 2.62% | 22,603 |
| Jun 23, 2025 | 6.10 | 6.12 | 6.06 | 6.10 | 6.10 | -0.97% | 11,237 |
| Jun 20, 2025 | 5.98 | 6.16 | 5.98 | 6.16 | 6.16 | 2.33% | 24,744 |
| Jun 18, 2025 | 5.92 | 6.02 | 5.88 | 6.02 | 6.02 | 1.69% | 35,730 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.84 | 5.92 | 5.92 | -2.63% | 24,228 |
| Jun 16, 2025 | 6.18 | 6.18 | 6.08 | 6.08 | 5.84 | -0.98% | 44,231 |
| Jun 13, 2025 | 6.14 | 6.16 | 6.08 | 6.14 | 5.90 | 0.66% | 13,168 |
| Jun 12, 2025 | 6.14 | 6.14 | 6.08 | 6.10 | 5.86 | -0.97% | 6,381 |
| Jun 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 5.92 | 0.33% | 2,754 |