Nova Ljubljanska Banka d.d. (LJSE:NLBR)
Slovenia
· Delayed Price · Currency is EUR 226.00
+3.00 (1.35%)
At close: Apr 29, 2026
LJSE:NLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | 1.35% | 1,550 |
| Apr 28, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 223.00 | -2.19% | 5,784 |
| Apr 24, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 1,481 |
| Apr 23, 2026 | 229.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.44% | 1,499 |
| Apr 22, 2026 | 233.00 | 233.00 | 227.00 | 229.00 | 229.00 | -0.43% | 1,888 |
| Apr 21, 2026 | 233.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,841 |
| Apr 20, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.87% | 2,334 |
| Apr 17, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -2.13% | 4,963 |
| Apr 16, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 2,362 |
| Apr 15, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.86% | 3,498 |
| Apr 14, 2026 | 229.00 | 235.00 | 228.00 | 233.00 | 233.00 | 2.64% | 3,243 |
| Apr 13, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 925 |
| Apr 10, 2026 | 220.00 | 232.00 | 219.00 | 228.00 | 228.00 | 4.11% | 11,845 |
| Apr 9, 2026 | 220.00 | 220.00 | 217.00 | 219.00 | 219.00 | - | 2,760 |
| Apr 8, 2026 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 4.78% | 19,413 |
| Apr 7, 2026 | 209.00 | 213.00 | 209.00 | 209.00 | 209.00 | - | 7,211 |
| Apr 2, 2026 | 212.00 | 213.00 | 209.00 | 209.00 | 209.00 | -2.34% | 14,534 |
| Apr 1, 2026 | 213.00 | 215.00 | 211.00 | 214.00 | 214.00 | 2.39% | 5,063 |
| Mar 31, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | - | 3,958 |
| Mar 30, 2026 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.48% | 3,195 |
| Mar 27, 2026 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 2,935 |
| Mar 26, 2026 | 214.00 | 214.00 | 211.00 | 213.00 | 213.00 | -0.47% | 795 |
| Mar 25, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 1.90% | 3,651 |
| Mar 24, 2026 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 0.48% | 5,871 |
| Mar 23, 2026 | 209.00 | 210.00 | 204.00 | 209.00 | 209.00 | -0.48% | 7,525 |
| Mar 20, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 4,463 |
| Mar 19, 2026 | 214.00 | 215.00 | 210.00 | 214.00 | 214.00 | -0.93% | 7,527 |
| Mar 18, 2026 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 5,638 |
| Mar 17, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 5,007 |
| Mar 16, 2026 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.93% | 4,084 |
| Mar 13, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.47% | 2,673 |
| Mar 12, 2026 | 219.00 | 219.00 | 212.00 | 213.00 | 213.00 | -1.84% | 2,215 |
| Mar 11, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.46% | 1,539 |
| Mar 10, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 4.35% | 3,315 |
| 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% | 4,289 |
| 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% | 5,123 |
| 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% | 4,558 |
| 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 |