Luka Rijeka d.d. (ZSE:LKRI)
Croatia
· Delayed Price · Currency is EUR 10.70
-0.40 (-3.60%)
At close: Mar 9, 2026
Luka Rijeka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 0.91% | 300 |
| Mar 5, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 1,014 |
| Mar 4, 2026 | 11.10 | 11.80 | 11.00 | 11.40 | 11.40 | 2.70% | 1,539 |
| Mar 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 118 |
| Mar 2, 2026 | 12.50 | 12.50 | 11.00 | 11.00 | 11.00 | -10.57% | 3,534 |
| Feb 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 101 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 10 |
| Feb 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 100 |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1 |
| Feb 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 539 |
| Feb 20, 2026 | 12.60 | 12.80 | 12.20 | 12.70 | 12.70 | 0.79% | 503 |
| Feb 19, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 1.61% | 318 |
| Feb 18, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 280 |
| Feb 17, 2026 | 12.00 | 12.90 | 12.00 | 12.80 | 12.80 | 8.47% | 2,609 |
| Feb 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 160 |
| Feb 13, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 835 |
| Feb 12, 2026 | 12.10 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 481 |
| Feb 11, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 401 |
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 243 |
| Feb 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 407 |
| Feb 6, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 184 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | - | 281 |
| Feb 4, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 1,436 |
| Feb 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 425 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 188 |
| Jan 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 100 |
| Jan 29, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 333 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | - | 1,119 |
| Jan 27, 2026 | 12.50 | 12.80 | 12.10 | 12.10 | 12.10 | -5.47% | 1,433 |
| Jan 26, 2026 | 12.50 | 12.80 | 12.10 | 12.80 | 12.80 | - | 304 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 93 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | 29 |
| Jan 21, 2026 | 12.40 | 12.90 | 12.10 | 12.10 | 12.10 | -2.42% | 1,438 |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | 232 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 592 |
| Jan 16, 2026 | 13.00 | 13.10 | 12.00 | 12.60 | 12.60 | -3.08% | 2,970 |
| Jan 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 221 |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 934 |
| Jan 13, 2026 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | - | 1,275 |
| Jan 12, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 1,176 |
| Jan 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 50 |
| Jan 8, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 267 |
| Jan 7, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 159 |
| Jan 5, 2026 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -0.76% | 436 |
| Jan 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 41 |
| Dec 30, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 0.77% | 698 |
| Dec 29, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.52% | 192 |
| Dec 23, 2025 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | -5.04% | 316 |
| Dec 19, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 623 |
| Dec 18, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 0.75% | 467 |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 100 |
| Dec 16, 2025 | 13.20 | 13.40 | 13.00 | 13.40 | 13.40 | -2.90% | 1,045 |
| Dec 15, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 1.47% | 75 |
| Dec 12, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -2.16% | 242 |
| Dec 11, 2025 | 13.10 | 13.90 | 13.00 | 13.90 | 13.90 | 6.11% | 2,657 |
| Dec 10, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 83 |
| Dec 9, 2025 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 3.12% | 481 |
| Dec 8, 2025 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | - | 607 |
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 30 |
| Dec 4, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 5.74% | 353 |
| Dec 3, 2025 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 6.09% | 1,380 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 139 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 290 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 325 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 294 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 130 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 1.77% | 135 |
| Nov 21, 2025 | 12.20 | 12.20 | 11.30 | 11.30 | 11.30 | -8.87% | 1,293 |
| Nov 20, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 300 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 417 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -4.65% | 531 |
| Nov 14, 2025 | 13.10 | 13.10 | 12.60 | 12.90 | 12.90 | -3.73% | 1,877 |
| Nov 13, 2025 | 13.40 | 13.70 | 13.00 | 13.40 | 13.40 | 3.08% | 1,441 |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 108 |
| Nov 11, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 437 |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 150 |
| Nov 7, 2025 | 12.80 | 13.10 | 12.40 | 12.60 | 12.60 | -5.26% | 2,195 |
| Nov 6, 2025 | 13.40 | 13.40 | 12.80 | 13.30 | 13.30 | 0.76% | 385 |
| Nov 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 15 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 1,046 |
| Nov 3, 2025 | 13.90 | 14.30 | 13.00 | 13.50 | 13.50 | -2.88% | 2,750 |
| Oct 31, 2025 | 13.70 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 598 |
| Oct 29, 2025 | 13.60 | 13.70 | 13.00 | 13.50 | 13.50 | -0.74% | 1,958 |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 164 |
| Oct 27, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.82% | 149 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -3.68% | 60 |
| Oct 23, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 172 |
| Oct 22, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 3.85% | 53 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 30 |
| Oct 20, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 600 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -5.11% | 694 |
| Oct 16, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 1,125 |
| Oct 15, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 0.75% | 105 |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 3 |
| Oct 13, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 76 |
| Oct 10, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 0.75% | 658 |
| Oct 9, 2025 | 12.00 | 13.40 | 12.00 | 13.40 | 13.40 | 11.67% | 1,244 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | -7.69% | 1,678 |
| Oct 7, 2025 | 13.60 | 13.60 | 12.90 | 13.00 | 13.00 | -4.41% | 2,323 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 127 |