Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia
· Delayed Price · Currency is EUR 32.30
0.00 (0.00%)
At close: Apr 28, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.30 | 32.60 | 32.30 | 32.30 | 32.30 | - | 3,087 |
| Apr 24, 2026 | 32.50 | 32.70 | 32.30 | 32.30 | 32.30 | -0.31% | 690 |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.31% | 1,089 |
| Apr 22, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | -0.62% | 145 |
| Apr 21, 2026 | 32.10 | 32.50 | 32.00 | 32.50 | 32.50 | 1.25% | 1,143 |
| Apr 20, 2026 | 31.80 | 32.20 | 31.80 | 32.10 | 32.10 | 0.94% | 619 |
| Apr 17, 2026 | 31.90 | 31.90 | 31.50 | 31.80 | 31.80 | 0.95% | 734 |
| Apr 16, 2026 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | 1.29% | 1,271 |
| Apr 15, 2026 | 30.70 | 31.60 | 30.70 | 31.10 | 31.10 | 1.63% | 2,583 |
| Apr 14, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 3.38% | 3,020 |
| Apr 13, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -1.99% | 680 |
| Apr 10, 2026 | 30.00 | 30.30 | 30.00 | 30.20 | 30.20 | - | 391 |
| Apr 8, 2026 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | 3.07% | 9,034 |
| Apr 7, 2026 | 29.40 | 29.40 | 29.00 | 29.30 | 29.30 | 2.81% | 6,783 |
| Apr 2, 2026 | 28.40 | 28.50 | 28.00 | 28.50 | 28.50 | -1.38% | 712 |
| Apr 1, 2026 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | 2.85% | 647 |
| Mar 31, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 2,879 |
| Mar 30, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 3,647 |
| Mar 27, 2026 | 28.60 | 28.60 | 28.50 | 28.60 | 28.60 | - | 1,790 |
| Mar 26, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | 680 |
| Mar 25, 2026 | 28.20 | 28.80 | 28.10 | 28.80 | 28.80 | 3.60% | 3,583 |
| Mar 24, 2026 | 27.50 | 28.20 | 27.50 | 27.80 | 27.80 | -0.71% | 1,609 |
| Mar 23, 2026 | 27.10 | 28.00 | 26.40 | 28.00 | 28.00 | 3.70% | 3,006 |
| Mar 20, 2026 | 28.70 | 28.70 | 27.00 | 27.00 | 27.00 | -6.90% | 6,297 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.80 | 29.00 | 29.00 | - | 8,114 |
| Mar 18, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.68% | 1,783 |
| Mar 17, 2026 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | -0.34% | 556 |
| Mar 16, 2026 | 29.20 | 29.40 | 29.00 | 29.30 | 29.30 | 0.34% | 909 |
| Mar 13, 2026 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 1,754 |
| Mar 12, 2026 | 29.40 | 29.40 | 28.60 | 28.80 | 28.80 | -1.37% | 1,588 |
| Mar 11, 2026 | 29.20 | 29.30 | 29.10 | 29.20 | 29.20 | -1.02% | 531 |
| Mar 10, 2026 | 28.30 | 29.90 | 28.30 | 29.50 | 29.50 | 3.15% | 2,056 |
| Mar 9, 2026 | 29.00 | 29.00 | 28.00 | 28.60 | 28.60 | -3.05% | 3,831 |
| 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 |