Luka Rijeka d.d. (ZSE:LKRI)
Croatia
· Delayed Price · Currency is EUR 12.90
+0.70 (5.74%)
At close: Dec 4, 2025
Luka Rijeka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | 59 |
| Oct 2, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | 1,070 |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,455 |
| Sep 30, 2025 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | 2,888 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | 3.76% | 979 |
| Sep 26, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -1.48% | 2,302 |
| Sep 25, 2025 | 13.90 | 14.00 | 13.50 | 13.50 | 13.50 | -2.88% | 3,039 |
| Sep 24, 2025 | 14.20 | 14.40 | 13.60 | 13.90 | 13.90 | -0.71% | 1,529 |
| Sep 23, 2025 | 16.70 | 16.70 | 13.50 | 14.00 | 14.00 | -16.67% | 13,946 |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 131 |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 89 |
| Sep 18, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 493 |
| Sep 17, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 42 |
| Sep 16, 2025 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | 125 |
| Sep 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 185 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | 322 |
| Sep 11, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 438 |
| Sep 10, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 241 |
| Sep 9, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -4.73% | 280 |
| Sep 8, 2025 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | 2.42% | 72 |
| Sep 5, 2025 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -4.07% | 633 |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 432 |
| Sep 3, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 6.17% | 517 |
| Sep 2, 2025 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | 1.25% | 73 |
| Sep 1, 2025 | 17.20 | 17.20 | 16.00 | 16.00 | 16.00 | -3.03% | 202 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 58 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 130 |
| Aug 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 230 |
| Aug 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 8 |
| Aug 21, 2025 | 16.50 | 16.50 | 15.80 | 16.00 | 16.00 | - | 596 |
| Aug 20, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -4.76% | 143 |
| Aug 19, 2025 | 16.30 | 16.80 | 16.20 | 16.80 | 16.80 | 7.69% | 708 |
| Aug 18, 2025 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | 6.85% | 559 |
| Aug 13, 2025 | 13.60 | 15.70 | 13.60 | 14.60 | 14.60 | 8.96% | 1,270 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 582 |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | 40 |
| Aug 8, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -6.94% | 164 |
| Aug 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 34 |
| Aug 4, 2025 | 13.50 | 14.40 | 13.40 | 14.40 | 14.40 | 9.09% | 72 |
| Aug 1, 2025 | 14.80 | 14.80 | 13.20 | 13.20 | 13.20 | -11.41% | 650 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 5.67% | 307 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | 52 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | -2.00% | 340 |
| Jul 28, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 43 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 20 |
| Jul 24, 2025 | 14.60 | 15.00 | 14.40 | 14.40 | 14.40 | -10.00% | 324 |
| Jul 23, 2025 | 16.30 | 16.40 | 16.00 | 16.00 | 16.00 | 5.26% | 1,065 |
| Jul 22, 2025 | 16.70 | 17.70 | 15.20 | 15.20 | 15.20 | -15.08% | 364 |
| Jul 21, 2025 | 17.90 | 18.00 | 17.20 | 17.90 | 17.90 | - | 942 |
| Jul 18, 2025 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 2,422 |
| Jul 17, 2025 | 15.40 | 18.00 | 15.40 | 17.70 | 17.70 | 21.23% | 2,037 |
| Jul 16, 2025 | 14.00 | 14.60 | 13.90 | 14.60 | 14.60 | 5.04% | 2,571 |
| Jul 15, 2025 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | 6.92% | 2,048 |
| Jul 14, 2025 | 11.60 | 13.00 | 11.60 | 13.00 | 13.00 | 13.04% | 1,894 |
| Jul 11, 2025 | 13.00 | 13.40 | 11.50 | 11.50 | 11.50 | -8.00% | 2,036 |
| Jul 10, 2025 | 10.90 | 13.00 | 10.90 | 12.50 | 12.50 | 17.92% | 5,137 |
| Jul 9, 2025 | 9.65 | 10.60 | 9.65 | 10.60 | 10.60 | 9.28% | 4,103 |
| Jul 8, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 7.78% | 413 |