Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia · Delayed Price · Currency is EUR 4.680
+0.320 (7.34%)
At close: Sep 12, 2025
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |