Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia · Delayed Price · Currency is EUR 3.500
+0.080 (2.34%)
At close: Dec 23, 2025
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 371 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.36 | 3.42 | 3.42 | -3.93% | 3,936 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 6.59% | 1 |
| Dec 17, 2025 | 3.58 | 3.58 | 3.30 | 3.34 | 3.34 | -4.02% | 8,388 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -4.40% | 1,715 |
| Dec 15, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.55% | 895 |
| Dec 12, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 385 |
| Dec 11, 2025 | 3.56 | 3.74 | 3.56 | 3.64 | 3.64 | 2.82% | 1,179 |
| Dec 10, 2025 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | 0.57% | 4,336 |
| Dec 9, 2025 | 3.74 | 3.74 | 3.52 | 3.52 | 3.52 | -5.88% | 2,000 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | - | 100 |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 324 |
| Dec 1, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -4.59% | 376 |
| Nov 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Nov 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 244 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | 30 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -3.54% | 2,276 |
| Nov 20, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 4.21% | 107 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 50 |
| Nov 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 169 |
| Nov 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 34 |
| Nov 13, 2025 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 5.88% | 2,250 |
| Nov 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 98 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.09% | 63 |
| Nov 7, 2025 | 3.70 | 3.94 | 3.68 | 3.94 | 3.94 | 6.49% | 1,776 |
| Nov 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 1,120 |
| Nov 5, 2025 | 3.84 | 3.88 | 3.62 | 3.62 | 3.62 | -5.73% | 2,415 |
| Nov 4, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.54% | 3,361 |
| Nov 3, 2025 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | 1.55% | 2,269 |
| Oct 31, 2025 | 3.92 | 4.00 | 3.84 | 3.88 | 3.88 | -11.01% | 10,664 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.34% | 67 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 125 |
| Oct 27, 2025 | 4.10 | 4.20 | 3.98 | 4.20 | 4.20 | 6.06% | 2,948 |
| 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 |