Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia
· Delayed Price · Currency is EUR 207.00
-7.00 (-3.27%)
At close: Mar 6, 2026
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 205.00 | 207.00 | 202.00 | 207.00 | 207.00 | - | 4,475 |
| Mar 6, 2026 | 214.00 | 215.00 | 207.00 | 207.00 | 207.00 | -3.27% | 4,089 |
| Mar 5, 2026 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 2.39% | 4,788 |
| Mar 4, 2026 | 201.00 | 216.00 | 201.00 | 209.00 | 209.00 | 2.45% | 12,504 |
| Mar 3, 2026 | 212.00 | 213.00 | 200.00 | 204.00 | 204.00 | -4.67% | 8,547 |
| Mar 2, 2026 | 215.00 | 215.00 | 212.00 | 214.00 | 214.00 | -2.73% | 6,202 |
| Feb 27, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 2,188 |
| Feb 26, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 3,744 |
| Feb 25, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | 0.92% | 2,708 |
| Feb 24, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | - | 2,674 |
| Feb 23, 2026 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | 0.46% | 3,404 |
| Feb 20, 2026 | 217.00 | 218.00 | 215.00 | 217.00 | 217.00 | 0.93% | 3,320 |
| Feb 19, 2026 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | - | 2,731 |
| Feb 18, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0.47% | 3,510 |
| Feb 17, 2026 | 214.00 | 222.00 | 213.00 | 214.00 | 214.00 | 1.42% | 7,302 |
| Feb 16, 2026 | 204.00 | 212.00 | 203.00 | 211.00 | 211.00 | 4.46% | 4,395 |
| Feb 13, 2026 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.25% | 7,677 |
| Feb 12, 2026 | 194.00 | 200.00 | 194.00 | 199.50 | 199.50 | 3.91% | 5,069 |
| Feb 11, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.59% | 7,483 |
| Feb 10, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 2.16% | 1,487 |
| Feb 9, 2026 | 185.50 | 185.50 | 184.50 | 185.00 | 185.00 | 0.27% | 2,915 |
| Feb 6, 2026 | 184.50 | 185.00 | 183.00 | 184.50 | 184.50 | - | 1,221 |
| Feb 5, 2026 | 186.50 | 186.50 | 184.50 | 184.50 | 184.50 | -0.54% | 5,423 |
| Feb 4, 2026 | 187.00 | 187.00 | 185.50 | 185.50 | 185.50 | - | 3,300 |
| Feb 3, 2026 | 184.50 | 186.00 | 184.50 | 185.50 | 185.50 | 0.82% | 4,428 |
| Feb 2, 2026 | 186.50 | 187.50 | 184.00 | 184.00 | 184.00 | -1.34% | 5,371 |
| Jan 30, 2026 | 187.00 | 187.50 | 186.50 | 186.50 | 186.50 | - | 2,467 |
| Jan 29, 2026 | 187.00 | 187.50 | 185.00 | 186.50 | 186.50 | - | 9,262 |
| Jan 28, 2026 | 188.00 | 188.00 | 186.00 | 186.50 | 186.50 | - | 3,818 |
| Jan 27, 2026 | 188.00 | 189.00 | 186.50 | 186.50 | 186.50 | 0.27% | 2,434 |
| Jan 26, 2026 | 188.00 | 188.00 | 185.50 | 186.00 | 186.00 | -0.80% | 13,363 |
| Jan 23, 2026 | 188.50 | 189.00 | 187.00 | 187.50 | 187.50 | 0.54% | 7,472 |
| Jan 22, 2026 | 185.00 | 187.00 | 185.00 | 186.50 | 186.50 | 1.91% | 6,362 |
| Jan 21, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.27% | 6,158 |
| Jan 20, 2026 | 185.50 | 185.50 | 183.00 | 183.50 | 183.50 | -0.81% | 3,355 |
| Jan 19, 2026 | 185.50 | 185.50 | 184.50 | 185.00 | 185.00 | -0.27% | 2,322 |
| Jan 16, 2026 | 186.00 | 187.00 | 185.00 | 185.50 | 185.50 | - | 5,288 |
| Jan 15, 2026 | 186.00 | 186.00 | 183.50 | 185.50 | 185.50 | -0.54% | 5,108 |
| Jan 14, 2026 | 188.50 | 189.00 | 186.50 | 186.50 | 186.50 | -1.32% | 4,747 |
| Jan 13, 2026 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | -0.53% | 4,608 |
| Jan 12, 2026 | 190.00 | 191.50 | 188.50 | 190.00 | 190.00 | 0.26% | 4,647 |
| Jan 9, 2026 | 190.00 | 190.50 | 188.00 | 189.50 | 189.50 | 0.53% | 2,008 |
| Jan 8, 2026 | 190.00 | 190.00 | 188.50 | 188.50 | 188.50 | 0.27% | 5,030 |
| Jan 7, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | 1.62% | 3,533 |
| Jan 6, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1.09% | 2,868 |
| Jan 5, 2026 | 183.00 | 183.50 | 182.00 | 183.00 | 183.00 | 0.27% | 1,879 |
| Dec 30, 2025 | 182.00 | 183.50 | 181.50 | 182.50 | 182.50 | 0.27% | 809 |
| Dec 29, 2025 | 182.00 | 184.50 | 180.50 | 182.00 | 182.00 | - | 2,460 |
| Dec 23, 2025 | 180.50 | 182.50 | 180.00 | 182.00 | 182.00 | 0.83% | 1,060 |
| Dec 22, 2025 | 178.50 | 180.50 | 178.50 | 180.50 | 180.50 | 0.84% | 2,154 |
| Dec 19, 2025 | 178.50 | 180.00 | 178.00 | 179.00 | 179.00 | -2.19% | 3,807 |
| Dec 18, 2025 | 182.50 | 183.00 | 181.50 | 183.00 | 176.57 | 0.27% | 2,774 |
| Dec 17, 2025 | 182.00 | 182.50 | 181.50 | 182.50 | 176.09 | 0.27% | 3,703 |
| Dec 16, 2025 | 182.00 | 182.00 | 180.00 | 182.00 | 175.61 | - | 2,775 |
| Dec 15, 2025 | 181.00 | 183.00 | 181.00 | 182.00 | 175.61 | 0.55% | 7,722 |
| Dec 12, 2025 | 182.00 | 182.00 | 179.00 | 181.00 | 174.64 | 1.12% | 9,841 |
| Dec 11, 2025 | 181.50 | 181.50 | 179.00 | 179.00 | 172.71 | -1.10% | 1,738 |
| Dec 10, 2025 | 180.00 | 181.00 | 179.00 | 181.00 | 174.64 | 0.84% | 2,644 |
| Dec 9, 2025 | 180.00 | 180.00 | 178.50 | 179.50 | 173.19 | - | 1,784 |
| Dec 8, 2025 | 179.50 | 181.00 | 178.00 | 179.50 | 173.19 | 0.84% | 3,992 |
| Dec 5, 2025 | 178.00 | 179.00 | 177.50 | 178.00 | 171.75 | - | 2,409 |
| Dec 4, 2025 | 179.00 | 179.00 | 177.00 | 178.00 | 171.75 | - | 3,907 |
| Dec 3, 2025 | 178.00 | 178.50 | 177.50 | 178.00 | 171.75 | 1.42% | 693 |
| Dec 2, 2025 | 175.50 | 176.00 | 175.00 | 175.50 | 169.33 | - | 7,529 |
| Dec 1, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 169.33 | -0.85% | 4,624 |
| Nov 28, 2025 | 175.00 | 178.00 | 175.00 | 177.00 | 170.78 | 1.14% | 4,212 |
| Nov 27, 2025 | 176.00 | 176.00 | 174.50 | 175.00 | 168.85 | 0.29% | 1,595 |
| Nov 26, 2025 | 177.00 | 177.00 | 174.00 | 174.50 | 168.37 | -0.29% | 5,472 |
| Nov 25, 2025 | 175.50 | 176.00 | 175.00 | 175.00 | 168.85 | -0.28% | 6,935 |
| Nov 24, 2025 | 175.00 | 176.50 | 175.00 | 175.50 | 169.33 | 0.29% | 3,371 |
| Nov 21, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 168.85 | -1.13% | 4,043 |
| Nov 20, 2025 | 177.00 | 177.00 | 175.50 | 177.00 | 170.78 | 0.85% | 2,107 |
| Nov 19, 2025 | 175.00 | 177.50 | 174.50 | 175.50 | 169.33 | -0.57% | 4,116 |
| Nov 18, 2025 | 178.00 | 178.00 | 175.00 | 176.50 | 170.30 | -0.84% | 2,876 |
| Nov 17, 2025 | 177.50 | 178.50 | 176.00 | 178.00 | 171.75 | 0.28% | 2,525 |
| Nov 14, 2025 | 176.50 | 178.00 | 176.50 | 177.50 | 171.26 | 0.57% | 3,781 |
| Nov 13, 2025 | 178.00 | 178.50 | 176.50 | 176.50 | 170.30 | - | 2,371 |
| Nov 12, 2025 | 177.00 | 177.50 | 176.00 | 176.50 | 170.30 | -0.28% | 5,584 |
| Nov 11, 2025 | 178.00 | 178.00 | 175.00 | 177.00 | 170.78 | -0.56% | 5,219 |
| Nov 10, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 171.75 | -0.56% | 2,754 |
| Nov 7, 2025 | 182.50 | 182.50 | 177.50 | 179.00 | 172.71 | -0.83% | 1,931 |
| Nov 6, 2025 | 177.00 | 182.00 | 177.00 | 180.50 | 174.16 | 2.56% | 3,697 |
| Nov 5, 2025 | 176.50 | 176.50 | 175.00 | 176.00 | 169.82 | - | 1,614 |
| Nov 4, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 169.82 | -0.28% | 2,375 |
| Nov 3, 2025 | 177.50 | 177.50 | 175.50 | 176.50 | 170.30 | 0.28% | 1,839 |
| Oct 30, 2025 | 176.50 | 176.50 | 174.50 | 176.00 | 169.82 | 0.28% | 1,631 |
| Oct 29, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 169.33 | -1.13% | 1,100 |
| Oct 28, 2025 | 176.00 | 177.50 | 176.00 | 177.50 | 171.26 | 0.85% | 1,739 |
| Oct 27, 2025 | 180.00 | 180.00 | 175.50 | 176.00 | 169.82 | -1.12% | 943 |
| Oct 24, 2025 | 179.50 | 180.00 | 177.00 | 178.00 | 171.75 | -1.93% | 1,601 |
| Oct 23, 2025 | 182.00 | 182.00 | 175.00 | 181.50 | 175.12 | -0.55% | 5,020 |
| Oct 22, 2025 | 180.50 | 182.50 | 177.50 | 182.50 | 176.09 | 1.39% | 5,984 |
| Oct 21, 2025 | 178.00 | 186.00 | 175.50 | 180.00 | 173.68 | 2.86% | 3,983 |
| Oct 20, 2025 | 175.00 | 177.00 | 175.00 | 175.00 | 168.85 | 0.57% | 1,909 |
| Oct 17, 2025 | 176.00 | 176.00 | 173.50 | 174.00 | 167.89 | -1.69% | 7,413 |
| Oct 16, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 170.78 | - | 810 |
| Oct 15, 2025 | 176.00 | 178.50 | 176.00 | 177.00 | 170.78 | 0.57% | 790 |
| Oct 14, 2025 | 177.50 | 178.00 | 175.50 | 176.00 | 169.82 | -1.12% | 3,582 |
| Oct 13, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 171.75 | 1.14% | 2,339 |
| Oct 10, 2025 | 175.00 | 177.00 | 175.00 | 176.00 | 169.82 | 0.28% | 6,302 |