Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 8.66
+0.10 (1.17%)
At close: Jul 24, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | 1.65% | 9,834 |
| Jul 14, 2026 | 8.42 | 8.46 | 8.36 | 8.46 | 8.46 | 0.95% | 11,438 |
| Jul 13, 2026 | 8.36 | 8.38 | 8.34 | 8.38 | 8.38 | 0.48% | 8,718 |
| Jul 10, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.48% | 11,338 |
| Jul 9, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | - | 5,537 |
| Jul 8, 2026 | 8.26 | 8.30 | 8.22 | 8.30 | 8.30 | - | 6,001 |
| Jul 7, 2026 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 0.24% | 9,639 |
| Jul 6, 2026 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | -0.24% | 5,895 |
| Jul 3, 2026 | 8.26 | 8.30 | 8.24 | 8.30 | 8.30 | 0.24% | 4,555 |
| Jul 2, 2026 | 8.20 | 8.28 | 8.16 | 8.28 | 8.28 | 0.49% | 7,042 |
| Jul 1, 2026 | 8.22 | 8.24 | 8.14 | 8.24 | 8.24 | 0.24% | 4,848 |
| Jun 30, 2026 | 8.14 | 8.22 | 8.14 | 8.22 | 8.22 | 0.24% | 5,316 |
| Jun 29, 2026 | 8.10 | 8.20 | 8.08 | 8.20 | 8.20 | 0.24% | 24,156 |
| Jun 26, 2026 | 8.14 | 8.20 | 8.10 | 8.18 | 8.18 | 0.74% | 21,657 |
| Jun 25, 2026 | 8.08 | 8.12 | 8.04 | 8.12 | 8.12 | 0.25% | 14,557 |
| Jun 24, 2026 | 8.08 | 8.12 | 8.02 | 8.10 | 8.10 | -0.49% | 14,216 |
| Jun 23, 2026 | 8.28 | 8.30 | 8.08 | 8.14 | 8.14 | - | 25,364 |
| Jun 19, 2026 | 8.40 | 8.40 | 8.02 | 8.14 | 8.14 | -2.16% | 65,402 |
| Jun 18, 2026 | 8.70 | 8.74 | 8.32 | 8.32 | 8.32 | -4.15% | 20,071 |
| Jun 17, 2026 | 8.76 | 8.80 | 8.68 | 8.68 | 8.68 | -0.23% | 12,774 |
| Jun 16, 2026 | 8.68 | 8.80 | 8.66 | 8.70 | 8.70 | 0.23% | 20,140 |
| Jun 15, 2026 | 8.58 | 8.70 | 8.52 | 8.68 | 8.68 | 1.64% | 16,417 |
| Jun 12, 2026 | 8.44 | 8.62 | 8.42 | 8.54 | 8.54 | 1.43% | 46,497 |
| 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 |