Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia
· Delayed Price · Currency is EUR 178.00
0.00 (0.00%)
At close: Dec 5, 2025
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.00 | 179.00 | 177.50 | 178.00 | 178.00 | - | 2,409 |
| Dec 4, 2025 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | - | 3,907 |
| Dec 3, 2025 | 178.00 | 178.50 | 177.50 | 178.00 | 178.00 | 1.42% | 693 |
| Dec 2, 2025 | 175.50 | 176.00 | 175.00 | 175.50 | 175.50 | - | 7,019 |
| Dec 1, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 175.50 | -0.85% | 4,624 |
| Nov 28, 2025 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.14% | 4,212 |
| Nov 27, 2025 | 176.00 | 176.00 | 174.50 | 175.00 | 175.00 | 0.29% | 1,595 |
| Nov 26, 2025 | 177.00 | 177.00 | 174.00 | 174.50 | 174.50 | -0.29% | 5,472 |
| Nov 25, 2025 | 175.50 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 6,935 |
| Nov 24, 2025 | 175.00 | 176.50 | 175.00 | 175.50 | 175.50 | 0.29% | 3,371 |
| Nov 21, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 4,043 |
| Nov 20, 2025 | 177.00 | 177.00 | 175.50 | 177.00 | 177.00 | 0.85% | 2,107 |
| Nov 19, 2025 | 175.00 | 177.50 | 174.50 | 175.50 | 175.50 | -0.57% | 4,116 |
| Nov 18, 2025 | 178.00 | 178.00 | 175.00 | 176.50 | 176.50 | -0.84% | 2,876 |
| Nov 17, 2025 | 177.50 | 178.50 | 176.00 | 178.00 | 178.00 | 0.28% | 2,525 |
| Nov 14, 2025 | 176.50 | 178.00 | 176.50 | 177.50 | 177.50 | 0.57% | 3,781 |
| Nov 13, 2025 | 178.00 | 178.50 | 176.50 | 176.50 | 176.50 | - | 2,371 |
| Nov 12, 2025 | 177.00 | 177.50 | 176.00 | 176.50 | 176.50 | -0.28% | 5,584 |
| Nov 11, 2025 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 5,219 |
| Nov 10, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -0.56% | 2,754 |
| Nov 7, 2025 | 182.50 | 182.50 | 177.50 | 179.00 | 179.00 | -0.83% | 1,931 |
| Nov 6, 2025 | 177.00 | 182.00 | 177.00 | 180.50 | 180.50 | 2.56% | 3,697 |
| Nov 5, 2025 | 176.50 | 176.50 | 175.00 | 176.00 | 176.00 | - | 1,614 |
| Nov 4, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 176.00 | -0.28% | 2,375 |
| Nov 3, 2025 | 177.50 | 177.50 | 175.50 | 176.50 | 176.50 | 0.28% | 1,839 |
| Oct 30, 2025 | 176.50 | 176.50 | 174.50 | 176.00 | 176.00 | 0.28% | 1,631 |
| Oct 29, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 175.50 | -1.13% | 1,100 |
| Oct 28, 2025 | 176.00 | 177.50 | 176.00 | 177.50 | 177.50 | 0.85% | 1,739 |
| Oct 27, 2025 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | -1.12% | 943 |
| Oct 24, 2025 | 179.50 | 180.00 | 177.00 | 178.00 | 178.00 | -1.93% | 1,601 |
| Oct 23, 2025 | 182.00 | 182.00 | 175.00 | 181.50 | 181.50 | -0.55% | 5,020 |
| Oct 22, 2025 | 180.50 | 182.50 | 177.50 | 182.50 | 182.50 | 1.39% | 5,984 |
| Oct 21, 2025 | 178.00 | 186.00 | 175.50 | 180.00 | 180.00 | 2.86% | 3,983 |
| Oct 20, 2025 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 0.57% | 1,909 |
| Oct 17, 2025 | 176.00 | 176.00 | 173.50 | 174.00 | 174.00 | -1.69% | 7,413 |
| Oct 16, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 810 |
| Oct 15, 2025 | 176.00 | 178.50 | 176.00 | 177.00 | 177.00 | 0.57% | 790 |
| Oct 14, 2025 | 177.50 | 178.00 | 175.50 | 176.00 | 176.00 | -1.12% | 3,582 |
| Oct 13, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | 2,339 |
| Oct 10, 2025 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 0.28% | 6,302 |
| Oct 9, 2025 | 176.50 | 179.00 | 175.00 | 175.50 | 175.50 | -0.57% | 3,178 |
| Oct 8, 2025 | 177.50 | 177.50 | 175.00 | 176.50 | 176.50 | - | 2,241 |
| Oct 7, 2025 | 180.00 | 180.50 | 176.00 | 176.50 | 176.50 | -1.94% | 6,574 |
| Oct 6, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.56% | 1,594 |
| Oct 3, 2025 | 175.00 | 179.50 | 174.00 | 179.00 | 179.00 | 0.56% | 4,927 |
| Oct 2, 2025 | 178.00 | 178.50 | 176.00 | 178.00 | 178.00 | 0.85% | 1,517 |
| Oct 1, 2025 | 178.50 | 178.50 | 174.00 | 176.50 | 176.50 | -1.94% | 2,564 |
| Sep 30, 2025 | 171.50 | 180.00 | 170.00 | 180.00 | 180.00 | 5.88% | 11,921 |
| Sep 29, 2025 | 167.50 | 170.00 | 167.00 | 170.00 | 170.00 | 2.41% | 1,570 |
| Sep 26, 2025 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | 0.30% | 703 |
| Sep 25, 2025 | 165.00 | 167.00 | 165.00 | 165.50 | 165.50 | 0.30% | 1,605 |
| Sep 24, 2025 | 164.50 | 165.00 | 164.00 | 165.00 | 165.00 | 0.92% | 1,011 |
| Sep 23, 2025 | 164.50 | 165.00 | 163.50 | 163.50 | 163.50 | -0.61% | 1,961 |
| Sep 22, 2025 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | -0.30% | 3,757 |
| Sep 19, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 5,597 |
| Sep 18, 2025 | 166.50 | 166.50 | 165.00 | 166.00 | 166.00 | - | 3,091 |
| Sep 17, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 2,946 |
| Sep 16, 2025 | 167.50 | 167.50 | 166.50 | 167.00 | 167.00 | 0.30% | 1,724 |
| Sep 15, 2025 | 167.50 | 167.50 | 166.50 | 166.50 | 166.50 | - | 630 |
| Sep 12, 2025 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | -1.48% | 5,826 |
| Sep 11, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 3,856 |
| Sep 10, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.29% | 2,975 |
| Sep 9, 2025 | 170.00 | 170.00 | 168.00 | 169.50 | 169.50 | 0.30% | 2,183 |
| Sep 8, 2025 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -0.59% | 3,816 |
| Sep 5, 2025 | 169.50 | 170.50 | 168.00 | 170.00 | 170.00 | 1.19% | 1,385 |
| Sep 4, 2025 | 167.50 | 168.00 | 166.50 | 168.00 | 168.00 | - | 2,967 |
| Sep 3, 2025 | 168.50 | 168.50 | 167.00 | 168.00 | 168.00 | 0.60% | 1,259 |
| Sep 2, 2025 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1.21% | 2,115 |
| Sep 1, 2025 | 165.00 | 165.50 | 164.50 | 165.00 | 165.00 | 0.30% | 4,580 |
| Aug 29, 2025 | 169.00 | 169.00 | 164.50 | 164.50 | 164.50 | -0.60% | 5,914 |
| Aug 28, 2025 | 166.00 | 166.00 | 165.00 | 165.50 | 165.50 | 0.30% | 2,482 |
| Aug 27, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 4,462 |
| Aug 26, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 5,938 |
| Aug 25, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 1,672 |
| Aug 22, 2025 | 170.50 | 171.00 | 170.00 | 171.00 | 171.00 | 1.48% | 1,194 |
| Aug 21, 2025 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | -0.88% | 4,314 |
| Aug 20, 2025 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 1.19% | 2,515 |
| Aug 19, 2025 | 167.50 | 168.50 | 167.50 | 168.00 | 168.00 | -0.59% | 2,979 |
| Aug 18, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 2,366 |
| Aug 14, 2025 | 166.50 | 170.00 | 166.00 | 169.00 | 169.00 | 1.50% | 2,946 |
| Aug 13, 2025 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -0.30% | 1,784 |
| Aug 12, 2025 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | - | 5,555 |
| Aug 11, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 1,285 |
| Aug 8, 2025 | 167.50 | 167.50 | 165.50 | 167.00 | 167.00 | -0.30% | 1,264 |
| Aug 7, 2025 | 166.00 | 167.50 | 163.00 | 167.50 | 167.50 | 1.21% | 5,026 |
| Aug 6, 2025 | 167.00 | 167.00 | 165.50 | 165.50 | 165.50 | -0.30% | 3,261 |
| Aug 5, 2025 | 163.50 | 167.00 | 163.50 | 166.00 | 166.00 | 1.84% | 762 |
| Aug 4, 2025 | 164.00 | 164.00 | 162.50 | 163.00 | 163.00 | -0.61% | 3,772 |
| Aug 1, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | -1.20% | 2,771 |
| Jul 31, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 2,398 |
| Jul 30, 2025 | 167.00 | 167.50 | 166.00 | 166.00 | 166.00 | -0.60% | 4,630 |
| Jul 29, 2025 | 166.50 | 167.50 | 166.50 | 167.00 | 167.00 | 0.30% | 2,784 |
| Jul 28, 2025 | 164.50 | 168.00 | 164.00 | 166.50 | 166.50 | 2.15% | 10,282 |
| Jul 25, 2025 | 162.00 | 164.50 | 161.00 | 163.00 | 163.00 | 1.24% | 1,616 |
| Jul 24, 2025 | 161.50 | 161.50 | 159.00 | 161.00 | 161.00 | -0.31% | 2,245 |
| Jul 23, 2025 | 158.00 | 161.50 | 158.00 | 161.50 | 161.50 | 2.22% | 3,739 |
| Jul 22, 2025 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.32% | 1,326 |
| Jul 21, 2025 | 158.00 | 158.00 | 157.00 | 157.50 | 157.50 | -0.32% | 911 |
| Jul 18, 2025 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 0.96% | 5,908 |
| Jul 17, 2025 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 0.64% | 4,333 |