Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia
· Delayed Price · Currency is EUR 31.90
-0.10 (-0.31%)
At close: Dec 5, 2025
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 35.70 | 35.90 | 35.70 | 35.70 | 35.70 | -0.56% | 2,098 |
| Oct 6, 2025 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 2.57% | 11,253 |
| Oct 3, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 877 |
| Oct 2, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 1,095 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | 996 |
| Sep 30, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 535 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 80 |
| Sep 26, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 88 |
| Sep 24, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 70 |
| Sep 23, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 501 |
| Sep 22, 2025 | 34.90 | 34.90 | 34.60 | 34.60 | 34.60 | -1.14% | 110 |
| Sep 19, 2025 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | - | 884 |
| Sep 18, 2025 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | - | 475 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 1 |
| Sep 16, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 1,382 |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 692 |
| Sep 12, 2025 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | -0.85% | 241 |
| Sep 11, 2025 | 35.00 | 35.30 | 34.70 | 35.30 | 35.30 | 0.86% | 5,847 |
| Sep 10, 2025 | 35.10 | 35.10 | 34.80 | 35.00 | 35.00 | -0.28% | 995 |
| Sep 9, 2025 | 35.00 | 35.20 | 34.80 | 35.10 | 35.10 | 0.29% | 2,033 |
| Sep 8, 2025 | 35.00 | 35.00 | 34.70 | 35.00 | 35.00 | 1.45% | 1,560 |
| Sep 5, 2025 | 34.80 | 34.90 | 34.50 | 34.50 | 34.50 | -0.86% | 1,070 |
| Sep 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 440 |
| Sep 3, 2025 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | - | 1,459 |
| Sep 2, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 0.29% | 1,378 |
| Sep 1, 2025 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | 0.29% | 269 |
| Aug 29, 2025 | 34.80 | 34.80 | 34.50 | 34.60 | 34.60 | -0.29% | 1,029 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.60 | 34.70 | 34.70 | -0.29% | 2,647 |
| Aug 27, 2025 | 35.10 | 35.10 | 34.60 | 34.80 | 34.80 | -0.57% | 4,603 |
| Aug 26, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.64% | 3,214 |
| Aug 25, 2025 | 33.90 | 34.40 | 33.80 | 34.10 | 34.10 | 0.59% | 6,213 |
| Aug 22, 2025 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | - | 817 |
| Aug 21, 2025 | 34.00 | 34.00 | 33.70 | 33.90 | 33.90 | 0.30% | 255 |
| Aug 20, 2025 | 33.80 | 34.00 | 33.40 | 33.80 | 33.80 | - | 3,003 |
| Aug 19, 2025 | 33.20 | 34.00 | 33.20 | 33.80 | 33.80 | 0.30% | 947 |
| Aug 18, 2025 | 33.70 | 34.00 | 33.70 | 33.70 | 33.70 | 0.30% | 1,531 |
| Aug 14, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.82% | 1,374 |
| Aug 13, 2025 | 33.00 | 33.00 | 32.70 | 33.00 | 33.00 | - | 1,002 |
| Aug 12, 2025 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | - | 3,396 |
| Aug 11, 2025 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | - | 1,431 |
| Aug 8, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | 960 |
| Aug 7, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | 3,827 |
| Aug 6, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.30% | 896 |
| Aug 5, 2025 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 1.53% | 83 |
| Aug 4, 2025 | 32.50 | 32.60 | 32.20 | 32.60 | 32.60 | 0.31% | 2,923 |
| Aug 1, 2025 | 33.40 | 33.40 | 31.80 | 32.50 | 32.50 | -1.52% | 7,505 |
| Jul 31, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 3.13% | 2,280 |
| Jul 30, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - | 7,241 |
| Jul 29, 2025 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | - | 3,708 |
| Jul 28, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | -0.31% | 8,487 |
| Jul 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 1,379 |
| Jul 24, 2025 | 32.00 | 32.10 | 31.90 | 32.10 | 32.10 | 0.63% | 1,795 |
| Jul 23, 2025 | 32.30 | 32.40 | 31.90 | 31.90 | 31.90 | -0.31% | 5,326 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.70 | 32.00 | 32.00 | - | 2,765 |
| Jul 21, 2025 | 33.20 | 33.20 | 31.70 | 32.00 | 32.00 | -3.03% | 8,163 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 878 |
| Jul 17, 2025 | 33.50 | 33.60 | 32.90 | 33.00 | 33.00 | -2.94% | 6,459 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.29% | 188 |
| Jul 15, 2025 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | - | 233 |