SALUS, Ljubljana, d. d. (LJSE:SALR)
Slovenia
· Delayed Price · Currency is EUR 47.00
-1.40 (-2.89%)
At close: Dec 5, 2025
SALUS, Ljubljana, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | 21 |
| Dec 3, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 1.68% | 1,569 |
| Dec 2, 2025 | 49.40 | 49.40 | 47.60 | 47.60 | 47.60 | -4.03% | 512 |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 5,629 |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | 10 |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 32 |
| Nov 21, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -2.00% | 306 |
| Nov 20, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - | 435 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Nov 18, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 1.63% | 506 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -1.20% | 220 |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | 196 |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | 60 |
| Nov 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | 101 |
| Nov 11, 2025 | 49.40 | 49.40 | 49.20 | 49.40 | 49.40 | 0.82% | 1,122 |
| Nov 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | 50 |
| Nov 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 1 |
| Nov 6, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -0.81% | 60 |
| Nov 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | 2 |
| Nov 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | 41 |
| Nov 3, 2025 | 49.80 | 49.80 | 48.60 | 48.60 | 48.60 | -2.41% | 480 |
| Oct 29, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 2.05% | 523 |
| Oct 28, 2025 | 49.40 | 49.80 | 48.80 | 48.80 | 48.80 | -1.61% | 216 |
| Oct 27, 2025 | 49.00 | 49.60 | 48.00 | 49.60 | 49.60 | - | 304 |
| Oct 24, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 0.81% | 98 |
| Oct 22, 2025 | 49.40 | 49.40 | 47.20 | 49.20 | 49.20 | -1.60% | 939 |
| Oct 21, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.40% | 562 |
| Oct 20, 2025 | 50.00 | 51.00 | 49.20 | 49.80 | 49.80 | -0.40% | 2,233 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,062 |
| Oct 16, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 177 |
| Oct 15, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,970 |
| Oct 14, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | 290 |
| Oct 13, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 1,706 |
| Oct 10, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | 1,119 |
| Oct 9, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -1.94% | 2,749 |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 1 |
| Oct 7, 2025 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | -3.85% | 1,102 |
| Oct 6, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - | 92 |
| Oct 3, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 356 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 91 |
| Oct 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 201 |
| Sep 30, 2025 | 50.50 | 50.50 | 48.80 | 50.50 | 50.50 | 1.00% | 154 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 555 |
| Sep 26, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 2.46% | 6 |
| Sep 25, 2025 | 47.00 | 48.80 | 47.00 | 48.80 | 48.80 | 1.24% | 1,353 |
| Sep 24, 2025 | 50.00 | 50.00 | 47.60 | 48.20 | 48.20 | -4.55% | 680 |
| Sep 23, 2025 | 52.50 | 53.00 | 49.80 | 50.50 | 50.50 | -2.88% | 828 |
| Sep 22, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,160 |
| Sep 19, 2025 | 53.50 | 53.50 | 51.50 | 52.50 | 52.50 | 0.96% | 263 |
| Sep 18, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 511 |
| Sep 17, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 1,360 |
| Sep 16, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | 61 |
| Sep 15, 2025 | 56.50 | 56.50 | 52.00 | 53.00 | 53.00 | -7.02% | 2,207 |
| Sep 12, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 804 |
| Sep 11, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -0.88% | 2,425 |
| Sep 10, 2025 | 54.00 | 57.00 | 54.00 | 56.50 | 56.50 | 5.61% | 2,506 |
| Sep 9, 2025 | 50.00 | 53.50 | 50.00 | 53.50 | 53.50 | 9.18% | 2,364 |
| Sep 8, 2025 | 46.80 | 49.00 | 46.80 | 49.00 | 49.00 | 4.70% | 1,234 |
| Sep 5, 2025 | 45.00 | 47.00 | 45.00 | 46.80 | 46.80 | 4.00% | 1,257 |
| Sep 4, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 1.35% | 166 |
| Sep 3, 2025 | 44.40 | 44.40 | 44.00 | 44.40 | 44.40 | - | 93 |
| Sep 2, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 1.37% | 719 |
| Sep 1, 2025 | 44.00 | 44.00 | 43.60 | 43.80 | 43.80 | -0.45% | 1,421 |
| Aug 29, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,884 |
| Aug 28, 2025 | 42.60 | 43.00 | 41.80 | 43.00 | 43.00 | 0.47% | 3,175 |
| Aug 27, 2025 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | 3.38% | 3,958 |
| Aug 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | 240 |
| Aug 25, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 0.48% | 745 |
| Aug 22, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 413 |
| Aug 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 195 |
| Aug 20, 2025 | 41.60 | 42.00 | 41.20 | 42.00 | 42.00 | 0.96% | 937 |
| Aug 19, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 800 |
| Aug 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 1,431 |
| Aug 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | 7 |
| Aug 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | 20 |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | 113 |
| Aug 8, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1,703 |
| Aug 7, 2025 | 41.40 | 41.40 | 40.40 | 41.40 | 41.40 | - | 199 |
| Aug 6, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | 361 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 270 |
| Aug 4, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | 117 |
| Aug 1, 2025 | 40.80 | 40.80 | 39.80 | 40.80 | 40.80 | - | 377 |
| Jul 31, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.51% | 1,589 |
| Jul 30, 2025 | 40.00 | 40.00 | 38.00 | 39.80 | 39.80 | - | 1,805 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 502 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 0.51% | 300 |
| Jul 25, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 797 |
| Jul 24, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 927 |
| Jul 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 502 |
| Jul 22, 2025 | 39.40 | 39.80 | 39.00 | 39.80 | 39.80 | 0.51% | 800 |
| Jul 21, 2025 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | - | 583 |
| Jul 18, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 17 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.40 | 39.80 | 39.80 | -0.50% | 449 |
| Jul 16, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | - | 120 |
| Jul 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,071 |
| Jul 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 315 |
| Jul 11, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 420 |
| Jul 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | 352 |
| Jul 9, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -1.91% | 3,477 |
| Jul 8, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 121 |