Luka Koper d.d. (LJSE:LKPG)
Slovenia
· Delayed Price · Currency is EUR 86.00
-2.50 (-2.82%)
At close: Mar 9, 2026
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.50 | 88.50 | 85.00 | 86.00 | 86.00 | -2.82% | 997 |
| Mar 6, 2026 | 90.00 | 91.00 | 88.50 | 88.50 | 88.50 | 1.14% | 2,310 |
| Mar 5, 2026 | 91.00 | 91.00 | 87.50 | 87.50 | 87.50 | -3.31% | 3,090 |
| Mar 4, 2026 | 83.00 | 91.50 | 83.00 | 90.50 | 90.50 | 6.47% | 5,878 |
| Mar 3, 2026 | 87.00 | 89.00 | 82.50 | 85.00 | 85.00 | -6.59% | 7,723 |
| Mar 2, 2026 | 94.00 | 94.00 | 89.50 | 91.00 | 91.00 | -5.21% | 4,076 |
| Feb 27, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 1,204 |
| Feb 26, 2026 | 97.50 | 98.00 | 95.50 | 97.00 | 97.00 | -0.51% | 1,517 |
| Feb 25, 2026 | 97.00 | 97.50 | 95.50 | 97.50 | 97.50 | 1.04% | 1,238 |
| Feb 24, 2026 | 93.00 | 97.00 | 93.00 | 96.50 | 96.50 | 0.52% | 1,300 |
| Feb 23, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 0.52% | 752 |
| Feb 20, 2026 | 95.00 | 96.00 | 94.50 | 95.50 | 95.50 | 1.60% | 2,862 |
| Feb 19, 2026 | 95.50 | 96.00 | 93.00 | 94.00 | 94.00 | -1.57% | 1,539 |
| Feb 18, 2026 | 95.00 | 95.50 | 94.00 | 95.50 | 95.50 | 0.53% | 1,025 |
| Feb 17, 2026 | 94.50 | 95.00 | 94.00 | 95.00 | 95.00 | - | 4,057 |
| Feb 16, 2026 | 94.50 | 95.00 | 93.00 | 95.00 | 95.00 | 0.53% | 2,852 |
| Feb 13, 2026 | 94.50 | 94.50 | 93.50 | 94.50 | 94.50 | 0.53% | 756 |
| Feb 12, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.62% | 1,117 |
| Feb 11, 2026 | 92.00 | 92.50 | 90.00 | 92.50 | 92.50 | 1.65% | 742 |
| Feb 10, 2026 | 91.00 | 92.50 | 90.00 | 91.00 | 91.00 | -0.55% | 939 |
| Feb 9, 2026 | 91.00 | 91.50 | 90.00 | 91.50 | 91.50 | 0.55% | 754 |
| Feb 6, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.68% | 645 |
| Feb 5, 2026 | 92.00 | 92.50 | 89.50 | 89.50 | 89.50 | -2.72% | 1,216 |
| Feb 4, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 613 |
| Feb 3, 2026 | 91.00 | 92.00 | 89.50 | 92.00 | 92.00 | 1.10% | 3,270 |
| Feb 2, 2026 | 92.00 | 92.00 | 89.50 | 91.00 | 91.00 | -1.09% | 2,494 |
| Jan 30, 2026 | 92.50 | 93.00 | 91.50 | 92.00 | 92.00 | -1.60% | 1,135 |
| Jan 29, 2026 | 94.50 | 94.50 | 92.00 | 93.50 | 93.50 | - | 1,913 |
| Jan 28, 2026 | 92.50 | 93.50 | 92.00 | 93.50 | 93.50 | 1.08% | 2,180 |
| Jan 27, 2026 | 92.00 | 93.00 | 90.00 | 92.50 | 92.50 | 0.54% | 2,369 |
| Jan 26, 2026 | 90.50 | 92.50 | 89.50 | 92.00 | 92.00 | 2.22% | 3,549 |
| Jan 23, 2026 | 90.00 | 92.50 | 89.50 | 90.00 | 90.00 | - | 1,124 |
| Jan 22, 2026 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 3.45% | 2,764 |
| Jan 21, 2026 | 87.00 | 91.50 | 87.00 | 87.00 | 87.00 | -1.14% | 2,370 |
| Jan 20, 2026 | 89.50 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 2,142 |
| Jan 19, 2026 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | -4.26% | 1,370 |
| Jan 16, 2026 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 1.08% | 1,593 |
| Jan 15, 2026 | 92.00 | 99.00 | 88.00 | 93.00 | 93.00 | 5.68% | 5,398 |
| Jan 14, 2026 | 86.00 | 88.00 | 83.00 | 88.00 | 88.00 | 3.53% | 2,266 |
| Jan 13, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 1,382 |
| Jan 12, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 3,385 |
| Jan 9, 2026 | 84.50 | 86.00 | 82.00 | 82.00 | 82.00 | -2.38% | 2,045 |
| Jan 8, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 5.00% | 3,349 |
| Jan 7, 2026 | 78.00 | 85.00 | 77.50 | 80.00 | 80.00 | 3.23% | 2,368 |
| Jan 6, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 3.33% | 878 |
| Jan 5, 2026 | 74.50 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 588 |
| Dec 30, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 2,472 |
| Dec 29, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 847 |
| Dec 23, 2025 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - | 991 |
| Dec 22, 2025 | 71.00 | 71.00 | 69.00 | 70.50 | 70.50 | - | 2,414 |
| Dec 19, 2025 | 70.50 | 70.50 | 69.00 | 70.50 | 70.50 | 0.71% | 1,480 |
| Dec 18, 2025 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | - | 71 |
| Dec 17, 2025 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | -0.71% | 170 |
| Dec 16, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.70% | 395 |
| Dec 15, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 0.71% | 1,132 |
| Dec 12, 2025 | 70.50 | 70.50 | 69.00 | 70.50 | 70.50 | - | 1,071 |
| Dec 11, 2025 | 70.50 | 70.50 | 69.00 | 70.50 | 70.50 | 4.44% | 3,257 |
| Dec 10, 2025 | 69.50 | 70.00 | 67.50 | 67.50 | 67.50 | -4.26% | 1,741 |
| Dec 9, 2025 | 69.50 | 70.50 | 69.00 | 70.50 | 70.50 | 1.44% | 4,418 |
| Dec 8, 2025 | 71.00 | 71.00 | 69.00 | 69.50 | 69.50 | -2.11% | 577 |
| Dec 5, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 666 |
| Dec 4, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | - | 1,507 |
| Dec 3, 2025 | 70.50 | 70.50 | 69.50 | 70.50 | 70.50 | -0.70% | 656 |
| Dec 2, 2025 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 3.65% | 647 |
| Dec 1, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | 106 |
| Nov 28, 2025 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | 0.75% | 1,610 |
| Nov 27, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 570 |
| Nov 26, 2025 | 67.50 | 67.50 | 66.00 | 67.00 | 67.00 | 0.75% | 1,289 |
| Nov 25, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 640 |
| Nov 24, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | - | 1,053 |
| Nov 21, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -0.75% | 555 |
| Nov 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 574 |
| Nov 19, 2025 | 67.50 | 68.00 | 67.00 | 67.00 | 67.00 | - | 107 |
| Nov 18, 2025 | 66.00 | 67.50 | 66.00 | 67.00 | 67.00 | -1.47% | 877 |
| Nov 17, 2025 | 68.50 | 69.00 | 65.00 | 68.00 | 68.00 | -1.45% | 1,739 |
| Nov 14, 2025 | 65.50 | 69.00 | 65.50 | 69.00 | 69.00 | 1.47% | 793 |
| Nov 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 187 |
| Nov 12, 2025 | 68.00 | 68.00 | 65.50 | 68.00 | 68.00 | - | 603 |
| Nov 11, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 152 |
| Nov 10, 2025 | 68.00 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | 473 |
| Nov 7, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 935 |
| Nov 6, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -0.74% | 698 |
| Nov 5, 2025 | 68.00 | 69.00 | 67.50 | 67.50 | 67.50 | -0.74% | 1,003 |
| Nov 4, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 0.74% | 403 |
| Nov 3, 2025 | 68.00 | 69.00 | 67.50 | 67.50 | 67.50 | -1.46% | 1,052 |
| Oct 30, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 2.24% | 19 |
| Oct 29, 2025 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | 425 |
| Oct 28, 2025 | 67.00 | 68.00 | 66.00 | 67.50 | 67.50 | 0.75% | 5,401 |
| Oct 27, 2025 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | 521 |
| Oct 24, 2025 | 65.00 | 68.50 | 65.00 | 68.50 | 68.50 | 1.48% | 344 |
| Oct 23, 2025 | 69.00 | 69.00 | 64.00 | 67.50 | 67.50 | -2.17% | 4,628 |
| Oct 22, 2025 | 68.00 | 69.50 | 68.00 | 69.00 | 69.00 | 1.47% | 6,526 |
| Oct 21, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 3.03% | 1,802 |
| Oct 20, 2025 | 67.50 | 68.00 | 66.00 | 66.00 | 66.00 | 1.54% | 1,434 |
| Oct 17, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 2,013 |
| Oct 16, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 1,096 |
| Oct 15, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -3.70% | 1,425 |
| Oct 14, 2025 | 66.00 | 68.00 | 66.00 | 67.50 | 67.50 | -0.74% | 429 |
| Oct 13, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 604 |
| Oct 10, 2025 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | - | 845 |