Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia · Delayed Price · Currency is EUR 3.960
+0.060 (1.54%)
At close: Oct 24, 2025
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 701 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -5.80% | 1,060 |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 71 |
| Oct 20, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 1.52% | 858 |
| Oct 17, 2025 | 4.10 | 4.14 | 3.92 | 3.94 | 3.94 | -6.19% | 4,708 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 487 |
| Oct 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 110 |
| Oct 14, 2025 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | -0.48% | 2,755 |
| Oct 13, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | 2,975 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | 104 |
| Oct 9, 2025 | 4.24 | 4.40 | 4.22 | 4.40 | 4.40 | - | 365 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 832 |
| Oct 6, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 4.29% | 745 |
| Oct 3, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -2.78% | 1,662 |
| Oct 2, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 1.41% | 756 |
| Oct 1, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | 2,451 |
| Sep 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 129 |
| Sep 29, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | - | 2,242 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 1,331 |
| Sep 25, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.91% | 1,380 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 50 |
| Sep 23, 2025 | 4.34 | 4.40 | 4.20 | 4.40 | 4.40 | -0.45% | 1,668 |
| Sep 22, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -3.49% | 778 |
| Sep 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 171 |
| Sep 18, 2025 | 4.58 | 4.70 | 4.52 | 4.58 | 4.58 | 1.78% | 2,675 |
| Sep 17, 2025 | 4.56 | 4.58 | 4.24 | 4.50 | 4.50 | - | 5,038 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 1,729 |
| Sep 15, 2025 | 4.68 | 4.70 | 4.50 | 4.60 | 4.60 | -1.71% | 16,045 |
| Sep 12, 2025 | 4.48 | 4.76 | 4.36 | 4.68 | 4.68 | 7.34% | 20,189 |
| Sep 11, 2025 | 4.12 | 4.48 | 4.12 | 4.36 | 4.36 | 6.34% | 37,409 |
| Sep 10, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 16,094 |
| Sep 9, 2025 | 4.08 | 4.14 | 3.98 | 3.98 | 3.98 | -2.45% | 7,515 |
| Sep 8, 2025 | 4.14 | 4.14 | 4.00 | 4.08 | 4.08 | -0.49% | 16,095 |
| Sep 5, 2025 | 4.04 | 4.16 | 4.00 | 4.10 | 4.10 | 2.50% | 34,377 |
| Sep 4, 2025 | 3.84 | 4.00 | 3.78 | 4.00 | 4.00 | 7.53% | 22,483 |
| Sep 3, 2025 | 3.36 | 3.74 | 3.36 | 3.72 | 3.72 | 15.53% | 14,667 |
| Sep 2, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -4.73% | 5,000 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 24 |
| Aug 28, 2025 | 3.26 | 3.36 | 3.24 | 3.36 | 3.36 | 3.07% | 2,477 |
| Aug 27, 2025 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | -2.40% | 3,531 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 1,307 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 15 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.60% | 460 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 3,282 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 635 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 239 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 215 |
| Aug 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | 100 |
| Aug 12, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 1,480 |
| Aug 11, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 4.17% | 2,180 |