Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia · Delayed Price · Currency is HRK · Price in EUR 3.300
-0.020 (-0.60%)
At close: Aug 22, 2025
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 0.60% | 534 |
| Aug 7, 2025 | 3.36 | 3.44 | 3.32 | 3.34 | 3.34 | -4.57% | 1,516 |
| Aug 6, 2025 | 3.46 | 3.50 | 3.30 | 3.50 | 3.50 | -3.31% | 2,097 |
| Aug 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | 45 |
| Aug 1, 2025 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -2.81% | 5,446 |
| Jul 31, 2025 | 3.92 | 3.98 | 3.56 | 3.56 | 3.56 | -9.64% | 8,609 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 2,501 |
| Jul 29, 2025 | 4.00 | 4.06 | 3.98 | 3.98 | 3.98 | -1.49% | 5,165 |
| Jul 28, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | - | 2,572 |
| Jul 25, 2025 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 2,682 |
| Jul 24, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 3,177 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | 2,966 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | 3.14% | 1,198 |
| Jul 21, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | 0.53% | 5,921 |
| Jul 18, 2025 | 3.92 | 3.96 | 3.80 | 3.80 | 3.80 | -3.06% | 6,603 |
| Jul 17, 2025 | 3.70 | 3.94 | 3.68 | 3.92 | 3.92 | 7.69% | 18,507 |
| Jul 16, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 2,328 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -1.61% | 2,241 |
| Jul 14, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -3.12% | 407 |
| Jul 11, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 4,381 |
| Jul 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | 420 |
| Jul 4, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 1,353 |
| Jul 3, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | - | 339 |
| Jul 2, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.60% | 1,589 |
| Jun 27, 2025 | 3.72 | 3.80 | 3.72 | 3.76 | 3.76 | 1.08% | 8,090 |
| Jun 25, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 2.20% | 540 |
| Jun 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | 200 |
| Jun 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 10 |
| Jun 20, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -4.81% | 211 |
| Jun 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | 58 |
| Jun 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | 20 |
| Jun 13, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -3.70% | 1,739 |
| Jun 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 20 |
| Jun 6, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -2.07% | 900 |
| Jun 4, 2025 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 9.04% | 1,991 |
| Jun 3, 2025 | 3.54 | 3.54 | 3.38 | 3.54 | 3.54 | -4.32% | 1,750 |
| May 28, 2025 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 2,257 |
| May 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 200 |
| May 26, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 1.69% | 1,043 |
| May 23, 2025 | 3.76 | 3.76 | 3.54 | 3.54 | 3.54 | -4.32% | 3,022 |
| May 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 269 |
| May 21, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -2.12% | 8,567 |