Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia · Delayed Price · Currency is EUR 4.080
+0.230 (5.97%)
At close: Jul 23, 2026
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 842 |
| Jul 23, 2026 | 3.86 | 4.08 | 3.80 | 4.08 | 4.08 | 5.97% | 5,910 |
| Jul 22, 2026 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -2.53% | 2,879 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 1,994 |
| Jul 20, 2026 | 4.01 | 4.14 | 3.98 | 3.98 | 3.98 | -1.73% | 5,005 |
| Jul 17, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -1.22% | 3,370 |
| Jul 16, 2026 | 4.10 | 4.10 | 3.91 | 4.10 | 4.10 | - | 15,696 |
| Jul 15, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 1,800 |
| Jul 14, 2026 | 4.31 | 4.31 | 4.04 | 4.10 | 4.10 | -2.84% | 9,050 |
| Jul 13, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.71% | 1,304 |
| Jul 10, 2026 | 4.24 | 4.35 | 4.22 | 4.25 | 4.25 | - | 1,960 |
| Jul 9, 2026 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | - | 2,694 |
| Jul 8, 2026 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | - | 12,747 |
| Jul 7, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.23% | 2,543 |
| Jul 6, 2026 | 4.38 | 4.46 | 4.25 | 4.26 | 4.26 | -5.33% | 16,470 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.36 | 4.50 | 4.50 | 2.74% | 2,498 |
| Jul 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 110 |
| Jul 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.58% | 500 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -6.77% | 8,700 |
| Jun 29, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.44% | 653 |
| Jun 26, 2026 | 4.46 | 4.56 | 4.45 | 4.56 | 4.56 | 3.64% | 496 |
| Jun 25, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.79% | 200 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -2.82% | 1,634 |
| Jun 23, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | -0.86% | 280 |
| Jun 19, 2026 | 4.58 | 4.65 | 4.50 | 4.65 | 4.65 | 1.53% | 2,410 |
| Jun 18, 2026 | 4.55 | 4.58 | 4.51 | 4.58 | 4.58 | 1.55% | 660 |
| Jun 17, 2026 | 4.46 | 4.60 | 4.46 | 4.51 | 4.51 | 2.50% | 3,299 |
| Jun 16, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 2.33% | 582 |
| Jun 15, 2026 | 4.27 | 4.30 | 4.22 | 4.30 | 4.30 | 2.14% | 3,811 |
| Jun 11, 2026 | 4.28 | 4.28 | 4.20 | 4.21 | 4.21 | -1.64% | 575 |
| Jun 10, 2026 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | 0.94% | 613 |
| Jun 9, 2026 | 4.16 | 4.24 | 4.15 | 4.24 | 4.24 | 1.92% | 3,119 |
| Jun 8, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 3,839 |
| Jun 5, 2026 | 4.28 | 4.33 | 4.24 | 4.24 | 4.24 | -2.08% | 1,176 |
| Jun 3, 2026 | 4.31 | 4.33 | 4.20 | 4.33 | 4.33 | -2.70% | 9,024 |
| Jun 2, 2026 | 4.44 | 4.48 | 4.28 | 4.45 | 4.45 | 1.14% | 8,975 |
| Jun 1, 2026 | 4.58 | 4.60 | 4.32 | 4.40 | 4.40 | -5.17% | 10,834 |
| May 29, 2026 | 4.67 | 4.67 | 4.58 | 4.64 | 4.64 | -0.64% | 2,789 |
| May 27, 2026 | 4.58 | 4.67 | 4.55 | 4.67 | 4.67 | -0.64% | 2,301 |
| May 26, 2026 | 4.68 | 4.70 | 4.55 | 4.70 | 4.70 | 0.43% | 1,843 |
| May 25, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 0.43% | 2,805 |
| May 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.08% | 466 |
| May 21, 2026 | 4.80 | 4.80 | 4.60 | 4.61 | 4.61 | -3.96% | 3,790 |
| May 20, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | - | 139 |
| May 19, 2026 | 4.79 | 4.90 | 4.79 | 4.80 | 4.80 | 0.21% | 2,285 |
| May 18, 2026 | 4.80 | 4.80 | 4.57 | 4.79 | 4.79 | -2.04% | 3,333 |
| May 15, 2026 | 4.88 | 4.90 | 4.71 | 4.89 | 4.89 | 2.52% | 5,307 |
| May 14, 2026 | 4.35 | 4.82 | 4.35 | 4.77 | 4.77 | 9.15% | 6,859 |
| May 13, 2026 | 4.35 | 4.39 | 4.28 | 4.37 | 4.37 | 0.69% | 3,472 |
| May 12, 2026 | 4.36 | 4.37 | 4.30 | 4.34 | 4.34 | - | 979 |