Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia
· Delayed Price · Currency is EUR 29.50
+0.30 (1.03%)
At close: Mar 6, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 1.03% | 1,761 |
| Mar 5, 2026 | 29.00 | 29.50 | 29.00 | 29.20 | 29.20 | -1.02% | 3,461 |
| Mar 4, 2026 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 4.24% | 3,397 |
| Mar 3, 2026 | 29.80 | 29.80 | 28.10 | 28.30 | 28.30 | -5.67% | 4,443 |
| Mar 2, 2026 | 30.10 | 30.40 | 29.80 | 30.00 | 30.00 | -1.64% | 2,740 |
| Feb 27, 2026 | 31.50 | 31.50 | 30.00 | 30.50 | 30.50 | -2.87% | 10,959 |
| Feb 26, 2026 | 31.90 | 31.90 | 31.40 | 31.40 | 31.40 | -1.88% | 3,787 |
| Feb 25, 2026 | 31.80 | 32.10 | 31.80 | 32.00 | 32.00 | - | 790 |
| Feb 24, 2026 | 32.00 | 32.30 | 32.00 | 32.00 | 32.00 | -1.23% | 3,200 |
| Feb 23, 2026 | 32.30 | 32.40 | 31.90 | 32.40 | 32.40 | 0.31% | 2,322 |
| Feb 20, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.31% | 2,409 |
| Feb 19, 2026 | 32.30 | 32.40 | 32.10 | 32.20 | 32.20 | -0.62% | 1,070 |
| Feb 18, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.57% | 894 |
| Feb 17, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -1.54% | 2,649 |
| Feb 16, 2026 | 32.20 | 32.40 | 32.10 | 32.40 | 32.40 | 0.62% | 1,973 |
| Feb 13, 2026 | 32.20 | 32.30 | 32.10 | 32.20 | 32.20 | - | 918 |
| Feb 12, 2026 | 32.20 | 32.60 | 32.20 | 32.20 | 32.20 | - | 4,271 |
| Feb 11, 2026 | 31.90 | 32.30 | 31.90 | 32.20 | 32.20 | 1.58% | 2,060 |
| Feb 10, 2026 | 31.80 | 31.80 | 31.30 | 31.70 | 31.70 | -0.31% | 1,663 |
| Feb 9, 2026 | 32.30 | 32.30 | 31.70 | 31.80 | 31.80 | -1.24% | 3,382 |
| Feb 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -0.92% | 1,902 |
| Feb 5, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.91% | 9,405 |
| Feb 4, 2026 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | -3.81% | 4,290 |
| Feb 3, 2026 | 34.40 | 34.40 | 34.10 | 34.10 | 34.10 | 0.29% | 1,593 |
| Feb 2, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | 1.49% | 5,778 |
| Jan 30, 2026 | 33.90 | 33.90 | 33.50 | 33.50 | 33.50 | -1.18% | 2,790 |
| Jan 29, 2026 | 33.40 | 33.90 | 33.40 | 33.90 | 33.90 | 0.30% | 427 |
| Jan 28, 2026 | 33.10 | 33.90 | 33.10 | 33.80 | 33.80 | 2.11% | 2,262 |
| Jan 27, 2026 | 32.80 | 33.10 | 32.70 | 33.10 | 33.10 | 1.53% | 2,499 |
| Jan 26, 2026 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | -1.51% | 875 |
| Jan 23, 2026 | 32.20 | 33.10 | 32.20 | 33.10 | 33.10 | 3.44% | 3,083 |
| Jan 22, 2026 | 32.00 | 32.90 | 32.00 | 32.00 | 32.00 | 0.31% | 9,300 |
| Jan 21, 2026 | 31.90 | 31.90 | 31.80 | 31.90 | 31.90 | - | 2,266 |
| Jan 20, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -1.85% | 3,534 |
| Jan 19, 2026 | 32.50 | 32.50 | 32.30 | 32.50 | 32.50 | 0.31% | 289 |
| Jan 16, 2026 | 32.60 | 32.70 | 32.40 | 32.40 | 32.40 | -0.61% | 965 |
| Jan 15, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | -0.61% | 713 |
| Jan 14, 2026 | 32.70 | 32.90 | 32.70 | 32.80 | 32.80 | 1.55% | 1,937 |
| Jan 13, 2026 | 32.30 | 32.60 | 32.20 | 32.30 | 32.30 | -0.31% | 1,988 |
| Jan 12, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 0.62% | 1,943 |
| Jan 9, 2026 | 32.20 | 32.20 | 32.10 | 32.20 | 32.20 | - | 1,760 |
| Jan 8, 2026 | 32.50 | 33.00 | 31.90 | 32.20 | 32.20 | -0.62% | 4,454 |
| Jan 7, 2026 | 32.30 | 32.40 | 32.00 | 32.40 | 32.40 | 1.57% | 1,407 |
| Jan 6, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.90 | 1.59% | 1,943 |
| Jan 5, 2026 | 31.50 | 31.70 | 31.40 | 31.40 | 31.40 | -0.32% | 3,149 |
| Dec 30, 2025 | 31.40 | 31.60 | 31.40 | 31.50 | 31.50 | - | 947 |
| Dec 29, 2025 | 31.70 | 31.70 | 31.40 | 31.50 | 31.50 | -0.63% | 2,553 |
| Dec 23, 2025 | 31.90 | 31.90 | 31.40 | 31.70 | 31.70 | 0.96% | 1,525 |
| Dec 22, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.95% | 2,162 |
| Dec 19, 2025 | 31.60 | 31.90 | 31.60 | 31.70 | 31.70 | -0.31% | 939 |
| Dec 18, 2025 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | - | 81 |
| Dec 17, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.62% | 96 |
| Dec 16, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.27% | 2,863 |
| Dec 15, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | 1,382 |
| Dec 12, 2025 | 32.00 | 32.20 | 31.60 | 32.20 | 32.20 | 0.94% | 3,056 |
| Dec 11, 2025 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 0.95% | 465 |
| Dec 10, 2025 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | 0.32% | 3,954 |
| Dec 9, 2025 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | -1.87% | 4,134 |
| Dec 8, 2025 | 32.20 | 32.20 | 31.90 | 32.10 | 32.10 | 0.63% | 1,398 |
| Dec 5, 2025 | 31.90 | 32.10 | 31.90 | 31.90 | 31.90 | -0.31% | 384 |
| Dec 4, 2025 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -0.31% | 2,152 |
| Dec 3, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | -0.93% | 2,620 |
| Dec 2, 2025 | 32.50 | 32.50 | 32.00 | 32.40 | 32.40 | 0.62% | 404 |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | 915 |
| Nov 28, 2025 | 31.70 | 32.50 | 31.70 | 32.50 | 32.50 | 2.85% | 1,345 |
| Nov 27, 2025 | 31.80 | 31.90 | 31.60 | 31.60 | 31.60 | -0.32% | 1,185 |
| Nov 26, 2025 | 31.50 | 31.90 | 31.50 | 31.70 | 31.70 | 0.63% | 3,518 |
| Nov 25, 2025 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | -1.25% | 2,591 |
| Nov 24, 2025 | 31.80 | 31.90 | 31.50 | 31.90 | 31.90 | 1.27% | 124 |
| Nov 21, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | -0.63% | 199 |
| Nov 20, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | -0.31% | 427 |
| Nov 19, 2025 | 32.30 | 32.30 | 31.60 | 31.80 | 31.80 | -0.62% | 521 |
| Nov 18, 2025 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 2.24% | 1,597 |
| Nov 17, 2025 | 32.00 | 32.20 | 31.30 | 31.30 | 31.30 | -2.80% | 5,113 |
| Nov 14, 2025 | 32.10 | 32.40 | 32.00 | 32.20 | 32.20 | 0.31% | 1,506 |
| Nov 13, 2025 | 32.40 | 32.50 | 32.10 | 32.10 | 32.10 | -1.23% | 5,079 |
| Nov 12, 2025 | 33.00 | 33.00 | 32.20 | 32.50 | 32.50 | -1.22% | 2,770 |
| Nov 11, 2025 | 33.00 | 33.30 | 32.90 | 32.90 | 32.90 | - | 1,291 |
| Nov 10, 2025 | 33.20 | 33.20 | 32.90 | 32.90 | 32.90 | -1.20% | 4,504 |
| Nov 7, 2025 | 33.70 | 33.70 | 33.00 | 33.30 | 33.30 | -2.63% | 6,351 |
| Nov 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 356 |
| Nov 4, 2025 | 34.00 | 34.30 | 34.00 | 34.00 | 34.00 | -0.87% | 110 |
| Nov 3, 2025 | 34.30 | 34.30 | 34.00 | 34.30 | 34.30 | 1.48% | 702 |
| Oct 30, 2025 | 33.80 | 34.20 | 33.80 | 33.80 | 33.80 | - | 306 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.17% | 1,159 |
| Oct 28, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | - | 1,531 |
| Oct 27, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | -0.58% | 2,391 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 3,630 |
| Oct 23, 2025 | 34.00 | 34.80 | 33.90 | 34.80 | 34.80 | 0.29% | 3,975 |
| Oct 22, 2025 | 35.00 | 35.00 | 33.70 | 34.70 | 34.70 | -0.29% | 6,468 |
| Oct 21, 2025 | 34.90 | 35.00 | 34.70 | 34.80 | 34.80 | -0.29% | 1,887 |
| Oct 20, 2025 | 35.00 | 35.10 | 34.90 | 34.90 | 34.90 | 0.29% | 1,008 |
| Oct 17, 2025 | 35.00 | 35.10 | 34.80 | 34.80 | 34.80 | -1.42% | 2,553 |
| Oct 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | 47 |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,000 |
| Oct 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 321 |
| Oct 13, 2025 | 34.80 | 35.20 | 34.80 | 34.80 | 34.80 | - | 334 |
| Oct 10, 2025 | 35.30 | 35.30 | 34.70 | 34.80 | 34.80 | -1.42% | 1,864 |
| Oct 9, 2025 | 34.90 | 35.30 | 34.90 | 35.30 | 35.30 | -0.56% | 119 |
| Oct 8, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -0.56% | 1,834 |