Valamar Riviera d.d. (ZSE:RIVP)
Croatia · Delayed Price · Currency is EUR 8.14
-0.12 (-1.45%)
At close: Nov 4, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.24 | 8.24 | 8.04 | 8.14 | 8.14 | -1.45% | 17,392 |
| Nov 3, 2026 | 8.20 | 8.28 | 8.20 | 8.26 | 8.26 | -0.24% | 7,844 |
| Nov 2, 2026 | 8.30 | 8.30 | 8.16 | 8.28 | 8.28 | -0.96% | 15,046 |
| Oct 30, 2026 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | 0.48% | 24,114 |
| Oct 29, 2026 | 8.46 | 8.46 | 8.30 | 8.32 | 8.32 | -1.89% | 16,843 |
| Oct 28, 2026 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | 0.24% | 9,569 |
| Oct 27, 2026 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 1.68% | 6,703 |
| Oct 26, 2026 | 8.54 | 8.54 | 8.32 | 8.32 | 8.32 | -2.80% | 18,451 |
| Oct 23, 2026 | 8.56 | 8.58 | 8.34 | 8.56 | 8.56 | 0.23% | 12,987 |
| Oct 22, 2026 | 8.50 | 8.54 | 8.40 | 8.54 | 8.54 | 0.47% | 13,115 |
| Oct 21, 2026 | 8.50 | 8.58 | 8.36 | 8.50 | 8.50 | -0.93% | 35,257 |
| Oct 20, 2026 | 8.46 | 8.58 | 8.38 | 8.58 | 8.58 | 1.18% | 15,798 |
| Oct 19, 2026 | 8.40 | 8.56 | 8.30 | 8.48 | 8.48 | -0.24% | 59,642 |
| Oct 16, 2026 | 8.58 | 8.66 | 8.40 | 8.50 | 8.50 | -0.93% | 31,761 |
| Oct 15, 2026 | 8.74 | 8.76 | 8.50 | 8.58 | 8.58 | -2.05% | 29,410 |
| Oct 14, 2026 | 8.70 | 8.76 | 8.68 | 8.76 | 8.76 | 0.69% | 13,155 |
| Oct 13, 2026 | 8.72 | 8.76 | 8.64 | 8.70 | 8.70 | 0.23% | 9,819 |
| Oct 12, 2026 | 8.74 | 8.76 | 8.68 | 8.68 | 8.68 | -0.69% | 20,995 |
| Oct 9, 2026 | 8.70 | 8.74 | 8.66 | 8.74 | 8.74 | 0.46% | 19,812 |
| Oct 8, 2026 | 8.68 | 8.70 | 8.64 | 8.70 | 8.70 | 0.23% | 8,141 |
| Oct 7, 2026 | 8.62 | 8.68 | 8.60 | 8.68 | 8.68 | 0.23% | 10,955 |
| Oct 6, 2026 | 8.66 | 8.66 | 8.58 | 8.66 | 8.66 | -0.23% | 12,425 |
| Oct 5, 2026 | 8.70 | 8.72 | 8.62 | 8.68 | 8.68 | -0.23% | 16,741 |
| Oct 2, 2026 | 8.80 | 8.80 | 8.66 | 8.70 | 8.70 | -1.14% | 22,810 |
| Oct 1, 2026 | 8.72 | 8.80 | 8.70 | 8.80 | 8.80 | 0.92% | 11,743 |
| Sep 30, 2026 | 8.70 | 8.72 | 8.62 | 8.72 | 8.72 | 0.23% | 3,914 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.62 | 8.70 | 8.70 | -0.46% | 10,152 |
| Sep 28, 2026 | 8.68 | 8.74 | 8.62 | 8.74 | 8.74 | 1.16% | 4,050 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | -0.69% | 12,872 |
| 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 |