Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 8.70
-0.08 (-0.91%)
At close: Sep 24, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.74 | 8.76 | 8.70 | 8.70 | 8.70 | -0.91% | 15,605 |
| Sep 23, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.78 | - | 30,436 |
| Sep 22, 2026 | 8.78 | 8.78 | 8.74 | 8.78 | 8.78 | - | 3,762 |
| Sep 21, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 0.92% | 8,481 |
| Sep 18, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | -0.46% | 5,218 |
| Sep 17, 2026 | 8.74 | 8.78 | 8.74 | 8.74 | 8.74 | - | 5,100 |
| Sep 16, 2026 | 8.76 | 8.76 | 8.70 | 8.74 | 8.74 | - | 35,974 |
| Sep 15, 2026 | 8.68 | 8.74 | 8.66 | 8.74 | 8.74 | - | 5,300 |
| Sep 14, 2026 | 8.72 | 8.74 | 8.66 | 8.74 | 8.74 | 0.23% | 4,638 |
| Sep 11, 2026 | 8.70 | 8.74 | 8.62 | 8.72 | 8.72 | 0.23% | 13,688 |
| Sep 10, 2026 | 8.70 | 8.70 | 8.66 | 8.70 | 8.70 | - | 6,236 |
| Sep 9, 2026 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | 0.93% | 9,986 |
| Sep 8, 2026 | 8.60 | 8.62 | 8.58 | 8.62 | 8.62 | 0.23% | 5,227 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.56 | 8.60 | 8.60 | - | 5,659 |
| Sep 4, 2026 | 8.66 | 8.66 | 8.58 | 8.60 | 8.60 | -0.23% | 3,679 |
| Sep 3, 2026 | 8.64 | 8.64 | 8.60 | 8.62 | 8.62 | -0.23% | 3,973 |
| Sep 2, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | 0.23% | 3,700 |
| Sep 1, 2026 | 8.64 | 8.66 | 8.60 | 8.62 | 8.62 | -0.69% | 11,204 |
| Aug 31, 2026 | 8.68 | 8.68 | 8.64 | 8.68 | 8.68 | -0.23% | 4,967 |
| Aug 28, 2026 | 8.68 | 8.70 | 8.62 | 8.70 | 8.70 | 0.46% | 16,540 |
| Aug 27, 2026 | 8.64 | 8.66 | 8.60 | 8.66 | 8.66 | 0.23% | 14,949 |
| Aug 26, 2026 | 8.62 | 8.64 | 8.56 | 8.64 | 8.64 | 0.47% | 11,877 |
| Aug 25, 2026 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 0.23% | 3,666 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | -0.23% | 38,314 |
| Aug 21, 2026 | 8.60 | 8.60 | 8.52 | 8.60 | 8.60 | - | 4,947 |
| Aug 20, 2026 | 8.56 | 8.60 | 8.54 | 8.60 | 8.60 | 0.47% | 3,608 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.52 | 8.56 | 8.56 | -0.47% | 7,463 |
| Aug 18, 2026 | 8.56 | 8.60 | 8.52 | 8.60 | 8.60 | 0.23% | 8,430 |
| Aug 17, 2026 | 8.54 | 8.58 | 8.52 | 8.58 | 8.58 | -0.23% | 4,035 |
| Aug 14, 2026 | 8.60 | 8.60 | 8.56 | 8.60 | 8.60 | - | 3,816 |
| Aug 13, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 9,496 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.23% | 29,834 |
| Aug 11, 2026 | 8.56 | 8.56 | 8.52 | 8.56 | 8.56 | -0.23% | 15,891 |
| Aug 10, 2026 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | - | 19,500 |
| Aug 7, 2026 | 8.54 | 8.58 | 8.52 | 8.58 | 8.58 | 0.23% | 6,761 |
| Aug 6, 2026 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | -0.23% | 4,437 |
| Aug 4, 2026 | 8.54 | 8.58 | 8.48 | 8.58 | 8.58 | 0.23% | 4,634 |
| Aug 3, 2026 | 8.50 | 8.56 | 8.44 | 8.56 | 8.56 | 1.66% | 10,708 |
| Jul 31, 2026 | 8.56 | 8.56 | 8.34 | 8.42 | 8.42 | -0.71% | 17,789 |
| Jul 30, 2026 | 8.56 | 8.64 | 8.48 | 8.48 | 8.48 | -1.40% | 9,870 |
| Jul 29, 2026 | 8.60 | 8.66 | 8.58 | 8.60 | 8.60 | - | 9,816 |
| Jul 28, 2026 | 8.76 | 8.76 | 8.60 | 8.60 | 8.60 | -2.05% | 21,483 |
| Jul 27, 2026 | 8.66 | 8.78 | 8.58 | 8.78 | 8.78 | 1.39% | 25,251 |
| Jul 24, 2026 | 8.58 | 8.66 | 8.56 | 8.66 | 8.66 | 1.17% | 14,206 |
| Jul 23, 2026 | 8.54 | 8.56 | 8.50 | 8.56 | 8.56 | 0.23% | 9,234 |
| Jul 22, 2026 | 8.58 | 8.58 | 8.46 | 8.54 | 8.54 | - | 7,457 |
| Jul 21, 2026 | 8.60 | 8.60 | 8.48 | 8.54 | 8.54 | -0.70% | 6,788 |
| Jul 20, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | 2.63% | 15,590 |
| Jul 17, 2026 | 8.60 | 8.64 | 8.38 | 8.38 | 8.38 | -2.78% | 21,312 |
| Jul 16, 2026 | 8.64 | 8.66 | 8.58 | 8.62 | 8.62 | 0.23% | 7,338 |