Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia · Delayed Price · Currency is EUR 4.280
+0.040 (0.94%)
At close: Jun 10, 2026
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 1,655 |
| May 8, 2026 | 4.35 | 4.38 | 4.30 | 4.36 | 4.36 | 1.40% | 2,583 |
| May 7, 2026 | 4.33 | 4.37 | 4.30 | 4.30 | 4.30 | -0.69% | 9,923 |
| May 6, 2026 | 4.37 | 4.44 | 4.33 | 4.33 | 4.33 | 1.41% | 11,694 |
| May 5, 2026 | 4.16 | 4.32 | 4.16 | 4.27 | 4.27 | 1.18% | 9,238 |
| May 4, 2026 | 4.46 | 4.46 | 4.10 | 4.22 | 4.22 | -6.22% | 23,526 |
| Apr 30, 2026 | 4.96 | 4.96 | 4.14 | 4.50 | 4.50 | -9.27% | 34,748 |
| Apr 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 1,169 |
| Apr 28, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 1.21% | 5,067 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 1,911 |
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 2,120 |
| Apr 23, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 886 |
| Apr 22, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | - | 879 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | 4 |
| Apr 20, 2026 | 5.00 | 5.14 | 4.86 | 4.86 | 4.86 | -2.80% | 6,800 |
| Apr 17, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 3,252 |
| Apr 16, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 241 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 940 |
| Apr 13, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -2.30% | 3,010 |
| Apr 10, 2026 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | 2.76% | 3,221 |
| Apr 9, 2026 | 5.04 | 5.08 | 5.00 | 5.08 | 5.08 | -3.05% | 1,410 |
| Apr 8, 2026 | 5.10 | 5.24 | 5.04 | 5.24 | 5.24 | 9.17% | 7,512 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -2.04% | 1,234 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,218 |
| Apr 1, 2026 | 4.76 | 5.15 | 4.76 | 4.90 | 4.90 | 6.52% | 8,782 |
| Mar 31, 2026 | 4.52 | 4.68 | 4.48 | 4.60 | 4.60 | - | 4,365 |
| Mar 30, 2026 | 4.88 | 4.98 | 4.38 | 4.60 | 4.60 | -5.74% | 25,853 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -4.31% | 3,905 |
| Mar 26, 2026 | 5.20 | 5.45 | 4.98 | 5.10 | 5.10 | 2.00% | 19,820 |
| Mar 25, 2026 | 5.15 | 5.40 | 5.00 | 5.00 | 5.00 | 2.04% | 5,544 |