Luka Koper d.d. (LJSE:LKPG)
Slovenia
· Delayed Price · Currency is EUR 71.00
+0.50 (0.71%)
At close: Dec 5, 2025
Luka Koper d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 517 |
| Oct 8, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | - | 291 |
| Oct 7, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 0.73% | 1,398 |
| Oct 6, 2025 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | - | 1,376 |
| Oct 3, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -0.72% | 609 |
| Oct 2, 2025 | 69.50 | 69.50 | 68.50 | 69.00 | 69.00 | -0.72% | 317 |
| Oct 1, 2025 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | - | 1,249 |
| Sep 30, 2025 | 69.50 | 69.50 | 68.50 | 69.50 | 69.50 | - | 904 |
| Sep 29, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | - | 446 |
| Sep 26, 2025 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 1,707 |
| Sep 25, 2025 | 68.00 | 69.00 | 67.50 | 69.00 | 69.00 | 1.47% | 435 |
| Sep 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 43 |
| Sep 23, 2025 | 69.50 | 69.50 | 68.00 | 69.00 | 69.00 | -0.72% | 456 |
| Sep 22, 2025 | 69.50 | 69.50 | 68.00 | 69.50 | 69.50 | 0.72% | 522 |
| Sep 19, 2025 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | 0.73% | 991 |
| Sep 18, 2025 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | 703 |
| Sep 17, 2025 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | - | 1,139 |
| Sep 16, 2025 | 70.00 | 70.00 | 67.00 | 69.50 | 69.50 | -0.71% | 1,031 |
| Sep 15, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 1,859 |
| Sep 12, 2025 | 71.50 | 71.50 | 70.00 | 70.50 | 70.50 | -0.70% | 118 |
| Sep 11, 2025 | 71.00 | 71.00 | 68.00 | 71.00 | 71.00 | - | 925 |
| Sep 10, 2025 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | - | 565 |
| Sep 9, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 888 |
| Sep 8, 2025 | 71.00 | 71.00 | 68.50 | 70.00 | 70.00 | 1.45% | 1,318 |
| Sep 5, 2025 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 4.55% | 1,417 |
| Sep 4, 2025 | 66.50 | 66.50 | 65.50 | 66.00 | 66.00 | - | 2,436 |
| Sep 3, 2025 | 67.00 | 67.50 | 65.50 | 66.00 | 66.00 | -1.49% | 3,328 |
| Sep 2, 2025 | 68.00 | 68.00 | 66.50 | 67.00 | 67.00 | -0.74% | 1,234 |
| Sep 1, 2025 | 67.00 | 68.00 | 66.50 | 67.50 | 67.50 | 0.75% | 1,954 |
| Aug 29, 2025 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | 2,419 |
| Aug 28, 2025 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | -0.72% | 1,177 |
| Aug 27, 2025 | 68.50 | 69.50 | 68.00 | 69.00 | 69.00 | -2.13% | 2,654 |
| Aug 26, 2025 | 72.50 | 72.50 | 70.50 | 70.50 | 68.40 | -0.70% | 1,354 |
| Aug 25, 2025 | 72.50 | 73.00 | 71.00 | 71.00 | 68.89 | -1.39% | 2,899 |
| Aug 22, 2025 | 72.50 | 72.50 | 71.50 | 72.00 | 69.86 | 1.41% | 1,491 |
| Aug 21, 2025 | 70.50 | 72.50 | 70.50 | 71.00 | 68.89 | 0.71% | 3,766 |
| Aug 20, 2025 | 71.00 | 72.00 | 70.50 | 70.50 | 68.40 | -0.70% | 1,437 |
| Aug 19, 2025 | 71.00 | 71.50 | 70.00 | 71.00 | 68.89 | 0.71% | 1,581 |
| Aug 18, 2025 | 70.00 | 71.00 | 70.00 | 70.50 | 68.40 | - | 1,640 |
| Aug 14, 2025 | 70.50 | 71.00 | 70.00 | 70.50 | 68.40 | 2.92% | 1,670 |
| Aug 13, 2025 | 70.00 | 70.50 | 68.50 | 68.50 | 66.46 | -2.14% | 2,583 |
| Aug 12, 2025 | 69.50 | 70.00 | 69.00 | 70.00 | 67.91 | 0.72% | 1,104 |
| Aug 11, 2025 | 69.00 | 70.00 | 67.50 | 69.50 | 67.43 | 0.72% | 3,471 |
| Aug 8, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 66.94 | - | 221 |
| Aug 7, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 66.94 | 1.47% | 1,251 |
| Aug 6, 2025 | 69.00 | 69.00 | 67.50 | 68.00 | 65.97 | -1.45% | 4,438 |
| Aug 5, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 66.94 | 1.47% | 815 |
| Aug 4, 2025 | 66.00 | 69.50 | 66.00 | 68.00 | 65.97 | 3.03% | 1,641 |
| Aug 1, 2025 | 69.50 | 69.50 | 65.00 | 66.00 | 64.03 | -1.49% | 7,787 |
| Jul 31, 2025 | 68.00 | 68.50 | 67.00 | 67.00 | 65.00 | -1.47% | 4,359 |
| Jul 30, 2025 | 68.50 | 68.50 | 66.50 | 68.00 | 65.97 | - | 2,056 |
| Jul 29, 2025 | 68.00 | 68.50 | 67.50 | 68.00 | 65.97 | 0.74% | 2,222 |
| Jul 28, 2025 | 68.00 | 68.50 | 65.00 | 67.50 | 65.49 | 4.65% | 629 |
| Jul 25, 2025 | 64.50 | 66.50 | 64.50 | 64.50 | 62.58 | 2.38% | 1,281 |
| Jul 24, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 61.12 | -0.79% | 769 |
| Jul 23, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 61.61 | 2.42% | 3,046 |
| Jul 22, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 60.15 | - | 2,618 |
| Jul 21, 2025 | 61.50 | 62.00 | 61.00 | 62.00 | 60.15 | 1.64% | 1,030 |
| Jul 18, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 59.18 | - | 603 |
| Jul 17, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 59.18 | 0.83% | 783 |