Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia
· Delayed Price · Currency is EUR 64.20
-2.80 (-4.18%)
At close: Mar 9, 2026
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 65.20 | 64.00 | 64.20 | 64.20 | -4.18% | 5,787 |
| Mar 6, 2026 | 70.60 | 70.60 | 67.00 | 67.00 | 67.00 | -4.56% | 6,862 |
| Mar 5, 2026 | 68.60 | 71.00 | 68.40 | 70.20 | 70.20 | 2.63% | 6,502 |
| Mar 4, 2026 | 63.40 | 68.60 | 63.00 | 68.40 | 68.40 | 6.88% | 8,939 |
| Mar 3, 2026 | 68.00 | 68.00 | 63.80 | 64.00 | 64.00 | -6.71% | 9,952 |
| Mar 2, 2026 | 69.40 | 69.40 | 67.60 | 68.60 | 68.60 | -3.38% | 5,943 |
| Feb 27, 2026 | 71.00 | 71.20 | 70.40 | 71.00 | 71.00 | 0.28% | 3,042 |
| Feb 26, 2026 | 70.80 | 71.80 | 70.40 | 70.80 | 70.80 | - | 3,585 |
| Feb 25, 2026 | 69.20 | 71.00 | 69.20 | 70.80 | 70.80 | 2.61% | 4,307 |
| Feb 24, 2026 | 68.00 | 69.20 | 68.00 | 69.00 | 69.00 | - | 1,247 |
| Feb 23, 2026 | 68.80 | 69.00 | 68.60 | 69.00 | 69.00 | - | 899 |
| Feb 20, 2026 | 69.00 | 69.20 | 68.60 | 69.00 | 69.00 | 0.29% | 2,408 |
| Feb 19, 2026 | 68.80 | 69.40 | 68.60 | 68.80 | 68.80 | -0.29% | 2,744 |
| Feb 18, 2026 | 68.80 | 69.20 | 68.20 | 69.00 | 69.00 | 0.29% | 3,976 |
| Feb 17, 2026 | 68.80 | 69.60 | 68.20 | 68.80 | 68.80 | - | 6,409 |
| Feb 16, 2026 | 67.80 | 68.80 | 67.80 | 68.80 | 68.80 | 2.38% | 2,094 |
| Feb 13, 2026 | 66.80 | 67.40 | 66.20 | 67.20 | 67.20 | 1.20% | 2,725 |
| Feb 12, 2026 | 65.00 | 67.00 | 65.00 | 66.40 | 66.40 | 2.15% | 6,132 |
| Feb 11, 2026 | 64.80 | 65.00 | 64.20 | 65.00 | 65.00 | - | 1,492 |
| Feb 10, 2026 | 64.80 | 65.00 | 64.40 | 65.00 | 65.00 | 0.31% | 164 |
| Feb 9, 2026 | 64.80 | 64.80 | 64.00 | 64.80 | 64.80 | - | 1,610 |
| Feb 6, 2026 | 63.80 | 64.80 | 63.60 | 64.80 | 64.80 | - | 1,393 |
| Feb 5, 2026 | 65.40 | 65.40 | 64.20 | 64.80 | 64.80 | -0.92% | 2,473 |
| Feb 4, 2026 | 65.60 | 66.00 | 65.00 | 65.40 | 65.40 | - | 3,050 |
| Feb 3, 2026 | 64.80 | 65.40 | 64.80 | 65.40 | 65.40 | 0.93% | 1,483 |
| Feb 2, 2026 | 65.60 | 65.60 | 64.20 | 64.80 | 64.80 | -0.31% | 1,754 |
| Jan 30, 2026 | 65.40 | 65.60 | 64.60 | 65.00 | 65.00 | -0.61% | 2,774 |
| Jan 29, 2026 | 65.00 | 65.60 | 65.00 | 65.40 | 65.40 | -0.30% | 758 |
| Jan 28, 2026 | 65.20 | 65.60 | 64.20 | 65.60 | 65.60 | 0.92% | 4,152 |
| Jan 27, 2026 | 64.80 | 65.00 | 64.60 | 65.00 | 65.00 | 1.56% | 303 |
| Jan 26, 2026 | 63.60 | 64.80 | 63.20 | 64.00 | 64.00 | 0.63% | 2,470 |
| Jan 23, 2026 | 63.80 | 63.80 | 63.00 | 63.60 | 63.60 | -0.31% | 582 |
| Jan 22, 2026 | 61.80 | 63.80 | 61.80 | 63.80 | 63.80 | 4.93% | 2,882 |
| Jan 21, 2026 | 61.80 | 61.80 | 60.00 | 60.80 | 60.80 | -0.33% | 6,010 |
| Jan 20, 2026 | 62.60 | 62.80 | 60.60 | 61.00 | 61.00 | -3.17% | 6,541 |
| Jan 19, 2026 | 63.60 | 63.60 | 62.80 | 63.00 | 63.00 | -0.94% | 1,475 |
| Jan 16, 2026 | 63.40 | 63.60 | 63.00 | 63.60 | 63.60 | 0.95% | 1,926 |
| Jan 15, 2026 | 63.00 | 63.60 | 62.60 | 63.00 | 63.00 | - | 2,310 |
| Jan 14, 2026 | 63.80 | 64.00 | 63.00 | 63.00 | 63.00 | - | 9,475 |
| Jan 13, 2026 | 63.40 | 63.80 | 63.00 | 63.00 | 63.00 | -0.63% | 6,545 |
| Jan 12, 2026 | 63.00 | 63.80 | 63.00 | 63.40 | 63.40 | 0.63% | 4,974 |
| Jan 9, 2026 | 62.80 | 63.00 | 62.20 | 63.00 | 63.00 | 1.61% | 3,819 |
| Jan 8, 2026 | 60.80 | 62.40 | 60.20 | 62.00 | 62.00 | 2.31% | 2,858 |
| Jan 7, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | -0.66% | 1,556 |
| Jan 6, 2026 | 59.60 | 61.00 | 59.60 | 61.00 | 61.00 | 2.35% | 4,842 |
| Jan 5, 2026 | 59.80 | 59.80 | 59.00 | 59.60 | 59.60 | 0.68% | 1,713 |
| Dec 30, 2025 | 59.00 | 60.00 | 57.60 | 59.20 | 59.20 | 0.34% | 9,642 |
| Dec 29, 2025 | 59.80 | 60.00 | 58.80 | 59.00 | 59.00 | 0.68% | 1,759 |
| Dec 23, 2025 | 59.00 | 59.40 | 58.60 | 58.60 | 58.60 | -0.68% | 6,148 |
| Dec 22, 2025 | 60.80 | 60.80 | 58.80 | 59.00 | 59.00 | -1.01% | 3,269 |
| Dec 19, 2025 | 58.60 | 59.80 | 58.00 | 59.60 | 59.60 | 2.05% | 4,970 |
| Dec 18, 2025 | 58.20 | 58.60 | 58.20 | 58.40 | 58.40 | 0.69% | 1,533 |
| Dec 17, 2025 | 58.40 | 58.40 | 57.60 | 58.00 | 58.00 | -0.68% | 636 |
| Dec 16, 2025 | 57.40 | 58.40 | 57.40 | 58.40 | 58.40 | 0.69% | 1,006 |
| Dec 15, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | -0.68% | 4,323 |
| Dec 12, 2025 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 0.69% | 1,976 |
| Dec 11, 2025 | 58.00 | 58.20 | 57.60 | 58.00 | 58.00 | - | 5,699 |
| Dec 10, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | -0.68% | 478 |
| Dec 9, 2025 | 58.00 | 58.40 | 57.60 | 58.40 | 58.40 | 1.04% | 552 |
| Dec 8, 2025 | 57.80 | 58.20 | 57.80 | 57.80 | 57.80 | -0.69% | 297 |
| Dec 5, 2025 | 58.20 | 58.40 | 57.80 | 58.20 | 58.20 | - | 1,176 |
| Dec 4, 2025 | 58.40 | 58.40 | 57.80 | 58.20 | 58.20 | -0.34% | 1,544 |
| Dec 3, 2025 | 58.60 | 58.60 | 58.20 | 58.40 | 58.40 | -0.34% | 937 |
| Dec 2, 2025 | 56.60 | 58.80 | 56.60 | 58.60 | 58.60 | 3.53% | 3,065 |
| Dec 1, 2025 | 55.40 | 57.00 | 55.40 | 56.60 | 56.60 | 1.43% | 607 |
| Nov 28, 2025 | 54.80 | 56.00 | 54.80 | 55.80 | 55.80 | 1.82% | 2,202 |
| Nov 27, 2025 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | - | 2,925 |
| Nov 26, 2025 | 54.60 | 55.00 | 54.60 | 54.80 | 54.80 | -0.36% | 2,902 |
| Nov 25, 2025 | 55.80 | 55.80 | 54.40 | 55.00 | 55.00 | -1.43% | 3,751 |
| Nov 24, 2025 | 55.20 | 56.00 | 55.00 | 55.80 | 55.80 | 0.36% | 2,793 |
| Nov 21, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.42% | 1,503 |
| Nov 20, 2025 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.70% | 4,028 |
| Nov 19, 2025 | 56.00 | 57.00 | 56.00 | 56.80 | 56.80 | 0.35% | 4,424 |
| Nov 18, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | -0.35% | 2,729 |
| Nov 17, 2025 | 57.20 | 57.20 | 56.00 | 56.80 | 56.80 | -1.05% | 2,823 |
| Nov 14, 2025 | 57.00 | 57.80 | 57.00 | 57.40 | 57.40 | 2.14% | 2,012 |
| Nov 13, 2025 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | -0.71% | 2,813 |
| Nov 12, 2025 | 57.00 | 57.00 | 56.40 | 56.60 | 56.60 | - | 3,459 |
| Nov 11, 2025 | 57.20 | 58.40 | 56.40 | 56.60 | 56.60 | -1.05% | 8,432 |
| Nov 10, 2025 | 57.20 | 57.40 | 57.00 | 57.20 | 57.20 | -0.35% | 650 |
| Nov 7, 2025 | 57.20 | 57.40 | 56.60 | 57.40 | 57.40 | 0.35% | 920 |
| Nov 6, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 0.35% | 352 |
| Nov 5, 2025 | 57.20 | 57.20 | 56.80 | 57.00 | 57.00 | -0.35% | 116 |
| Nov 4, 2025 | 57.40 | 57.40 | 56.40 | 57.20 | 57.20 | -0.69% | 1,316 |
| Nov 3, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.35% | 216 |
| Oct 30, 2025 | 57.60 | 57.80 | 57.00 | 57.80 | 57.80 | 1.76% | 396 |
| Oct 29, 2025 | 57.40 | 57.40 | 56.60 | 56.80 | 56.80 | -1.05% | 2,501 |
| Oct 28, 2025 | 57.20 | 57.80 | 57.00 | 57.40 | 57.40 | 0.35% | 3,074 |
| Oct 27, 2025 | 57.40 | 57.40 | 56.60 | 57.20 | 57.20 | 0.35% | 2,007 |
| Oct 24, 2025 | 57.60 | 57.60 | 56.80 | 57.00 | 57.00 | -1.38% | 2,735 |
| Oct 23, 2025 | 58.00 | 58.40 | 55.60 | 57.80 | 57.80 | 1.40% | 7,529 |
| Oct 22, 2025 | 58.60 | 59.60 | 56.60 | 57.00 | 57.00 | -0.35% | 20,216 |
| Oct 21, 2025 | 57.00 | 58.60 | 57.00 | 57.20 | 57.20 | 0.35% | 16,581 |
| Oct 20, 2025 | 57.20 | 57.60 | 57.00 | 57.00 | 57.00 | -0.35% | 3,709 |
| Oct 17, 2025 | 57.00 | 57.20 | 56.80 | 57.20 | 57.20 | 0.35% | 1,066 |
| Oct 16, 2025 | 57.20 | 57.20 | 56.40 | 57.00 | 57.00 | 0.71% | 1,809 |
| Oct 15, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | - | 3,611 |
| Oct 14, 2025 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | -1.74% | 5,218 |
| Oct 13, 2025 | 57.20 | 57.80 | 57.00 | 57.60 | 57.60 | - | 813 |
| Oct 10, 2025 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | -0.35% | 734 |