Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is HRK · Price in EUR 6.22
+0.02 (0.32%)
At close: Jul 31, 2025
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 6.12 | 6.16 | 6.06 | 6.14 | 5.90 | 0.33% | 13,473 |
| Jun 9, 2025 | 6.16 | 6.16 | 6.12 | 6.12 | 5.88 | -0.65% | 2,419 |
| Jun 6, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 5.92 | 1.32% | 14,819 |
| Jun 5, 2025 | 6.02 | 6.08 | 6.02 | 6.08 | 5.84 | 1.33% | 4,464 |
| Jun 4, 2025 | 6.04 | 6.08 | 5.98 | 6.00 | 5.76 | -0.66% | 32,927 |
| Jun 3, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 5.80 | - | 1,931 |
| Jun 2, 2025 | 6.02 | 6.06 | 5.98 | 6.04 | 5.80 | 0.67% | 11,166 |
| May 29, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 5.76 | - | 1,352 |
| May 28, 2025 | 6.06 | 6.10 | 6.00 | 6.00 | 5.76 | -0.99% | 2,649 |
| May 27, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | 5.82 | 1.00% | 5,853 |
| May 26, 2025 | 6.02 | 6.10 | 6.00 | 6.00 | 5.76 | - | 7,907 |
| May 23, 2025 | 6.10 | 6.14 | 6.00 | 6.00 | 5.76 | -1.64% | 16,309 |
| May 22, 2025 | 6.10 | 6.10 | 6.02 | 6.10 | 5.86 | - | 4,073 |