Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 8.46
-0.02 (-0.24%)
At close: Jun 10, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.46 | 8.46 | 8.40 | 8.42 | 8.42 | -0.47% | 20,438 |
| Jun 10, 2026 | 8.46 | 8.48 | 8.42 | 8.46 | 8.46 | -0.24% | 10,744 |
| Jun 9, 2026 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | 0.24% | 14,550 |
| Jun 8, 2026 | 8.46 | 8.48 | 8.42 | 8.46 | 8.46 | - | 19,616 |
| Jun 5, 2026 | 8.06 | 8.48 | 8.06 | 8.46 | 8.46 | 4.96% | 70,476 |
| Jun 3, 2026 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | 0.50% | 11,200 |
| Jun 2, 2026 | 8.06 | 8.06 | 8.00 | 8.02 | 8.02 | -0.50% | 29,154 |
| Jun 1, 2026 | 8.00 | 8.06 | 7.96 | 8.06 | 8.06 | 0.25% | 42,462 |
| May 29, 2026 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 1.77% | 44,258 |
| May 28, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 0.51% | 9,198 |
| May 27, 2026 | 7.70 | 7.86 | 7.70 | 7.86 | 7.86 | 2.34% | 58,503 |
| May 26, 2026 | 7.64 | 7.68 | 7.62 | 7.68 | 7.68 | 1.05% | 16,294 |
| May 25, 2026 | 7.46 | 7.64 | 7.46 | 7.60 | 7.60 | 2.70% | 34,758 |
| May 22, 2026 | 7.40 | 7.44 | 7.38 | 7.40 | 7.40 | -0.54% | 21,708 |
| May 21, 2026 | 7.48 | 7.48 | 7.42 | 7.44 | 7.44 | 0.27% | 11,743 |
| May 20, 2026 | 7.40 | 7.48 | 7.38 | 7.42 | 7.42 | 0.54% | 16,987 |
| May 19, 2026 | 7.34 | 7.38 | 7.28 | 7.38 | 7.38 | 1.10% | 31,326 |
| May 18, 2026 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | -0.54% | 9,454 |
| May 15, 2026 | 7.22 | 7.38 | 7.22 | 7.34 | 7.34 | 1.66% | 46,537 |
| May 14, 2026 | 7.12 | 7.26 | 7.12 | 7.22 | 7.22 | 1.69% | 37,460 |
| May 13, 2026 | 6.98 | 7.12 | 6.94 | 7.10 | 7.10 | 2.01% | 42,725 |
| May 12, 2026 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | -0.85% | 30,010 |
| May 11, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 0.29% | 10,562 |
| May 8, 2026 | 6.88 | 7.04 | 6.88 | 7.00 | 7.00 | 1.74% | 34,242 |
| May 7, 2026 | 6.78 | 6.88 | 6.78 | 6.88 | 6.88 | 1.47% | 15,921 |
| May 6, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | 1.19% | 11,917 |
| May 5, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 21,535 |
| May 4, 2026 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 1.19% | 13,266 |
| Apr 30, 2026 | 6.74 | 6.78 | 6.70 | 6.72 | 6.72 | -0.88% | 10,397 |
| Apr 29, 2026 | 6.78 | 6.78 | 6.74 | 6.78 | 6.78 | -0.29% | 7,787 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 1.95% | 32,519 |
| Apr 27, 2026 | 6.94 | 6.96 | 6.92 | 6.94 | 6.67 | 0.58% | 32,659 |
| Apr 24, 2026 | 6.90 | 6.96 | 6.90 | 6.90 | 6.63 | - | 34,023 |
| Apr 23, 2026 | 6.86 | 6.90 | 6.82 | 6.90 | 6.63 | - | 3,493 |
| Apr 22, 2026 | 6.84 | 6.92 | 6.84 | 6.90 | 6.63 | 0.88% | 43,547 |
| Apr 21, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.57 | 0.59% | 58,970 |
| Apr 20, 2026 | 6.80 | 6.82 | 6.76 | 6.80 | 6.54 | - | 24,554 |
| Apr 17, 2026 | 6.76 | 6.80 | 6.74 | 6.80 | 6.54 | 0.59% | 15,833 |
| Apr 16, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.50 | - | 9,098 |
| Apr 15, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.50 | 2.11% | 52,766 |
| Apr 14, 2026 | 6.62 | 6.64 | 6.62 | 6.62 | 6.36 | - | 4,340 |
| Apr 13, 2026 | 6.58 | 6.62 | 6.56 | 6.62 | 6.36 | - | 3,390 |
| Apr 10, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.36 | 0.30% | 8,925 |
| Apr 9, 2026 | 6.58 | 6.60 | 6.56 | 6.60 | 6.34 | - | 8,914 |
| Apr 8, 2026 | 6.58 | 6.62 | 6.58 | 6.60 | 6.34 | 1.23% | 18,334 |
| Apr 7, 2026 | 6.54 | 6.56 | 6.52 | 6.52 | 6.27 | -0.61% | 9,186 |
| Apr 2, 2026 | 6.52 | 6.56 | 6.52 | 6.56 | 6.30 | - | 3,275 |
| Apr 1, 2026 | 6.56 | 6.58 | 6.54 | 6.56 | 6.30 | 0.61% | 5,678 |
| Mar 31, 2026 | 6.54 | 6.54 | 6.52 | 6.52 | 6.27 | -0.31% | 16,136 |
| Mar 30, 2026 | 6.54 | 6.54 | 6.48 | 6.54 | 6.29 | - | 20,944 |