Valamar Riviera d.d. (ZSE:RIVP)
Croatia
· Delayed Price · Currency is EUR 6.40
-0.14 (-2.14%)
At close: Mar 9, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | -2.14% | 19,324 |
| Mar 6, 2026 | 6.54 | 6.56 | 6.52 | 6.54 | 6.54 | - | 14,411 |
| Mar 5, 2026 | 6.44 | 6.54 | 6.44 | 6.54 | 6.54 | 0.93% | 19,009 |
| Mar 4, 2026 | 6.32 | 6.50 | 6.30 | 6.48 | 6.48 | 2.53% | 31,783 |
| Mar 3, 2026 | 6.40 | 6.40 | 6.28 | 6.32 | 6.32 | -2.77% | 47,873 |
| Mar 2, 2026 | 6.56 | 6.56 | 6.42 | 6.50 | 6.50 | -1.52% | 31,749 |
| Feb 27, 2026 | 6.50 | 6.64 | 6.50 | 6.60 | 6.60 | 1.54% | 39,464 |
| Feb 26, 2026 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | - | 25,654 |
| Feb 25, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 0.93% | 3,972 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.44 | 6.44 | 6.44 | -0.62% | 11,728 |
| Feb 23, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - | 12,339 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | - | 9,350 |
| Feb 19, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | - | 954 |
| Feb 18, 2026 | 6.48 | 6.48 | 6.44 | 6.48 | 6.48 | 0.93% | 8,677 |
| Feb 17, 2026 | 6.44 | 6.46 | 6.42 | 6.42 | 6.42 | -0.31% | 9,840 |
| Feb 16, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -0.31% | 6,434 |
| Feb 13, 2026 | 6.48 | 6.48 | 6.44 | 6.46 | 6.46 | -0.31% | 3,270 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | - | 14,684 |
| Feb 11, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 0.31% | 8,938 |
| Feb 10, 2026 | 6.48 | 6.50 | 6.46 | 6.46 | 6.46 | 0.31% | 8,064 |
| Feb 9, 2026 | 6.46 | 6.46 | 6.40 | 6.44 | 6.44 | -0.31% | 8,612 |
| Feb 6, 2026 | 6.42 | 6.46 | 6.40 | 6.46 | 6.46 | 0.62% | 7,934 |
| Feb 5, 2026 | 6.46 | 6.48 | 6.42 | 6.42 | 6.42 | -0.62% | 2,305 |
| Feb 4, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 0.62% | 31,781 |
| Feb 3, 2026 | 6.42 | 6.46 | 6.38 | 6.42 | 6.42 | 0.31% | 29,459 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 0.95% | 8,409 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.32 | 6.34 | 6.34 | -0.94% | 22,301 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.36 | 6.40 | 6.40 | 0.31% | 14,279 |
| Jan 28, 2026 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | - | 2,986 |
| Jan 27, 2026 | 6.44 | 6.44 | 6.36 | 6.38 | 6.38 | -0.93% | 15,971 |
| Jan 26, 2026 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | -0.92% | 11,412 |
| Jan 23, 2026 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 0.62% | 5,667 |
| Jan 22, 2026 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 0.94% | 2,683 |
| Jan 21, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.62% | 8,090 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -0.92% | 9,608 |
| Jan 19, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | - | 8,746 |
| Jan 16, 2026 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | 0.31% | 13,000 |
| Jan 15, 2026 | 6.48 | 6.48 | 6.40 | 6.48 | 6.48 | - | 5,471 |
| Jan 14, 2026 | 6.46 | 6.48 | 6.42 | 6.48 | 6.48 | 0.31% | 24,848 |
| Jan 13, 2026 | 6.50 | 6.52 | 6.46 | 6.46 | 6.46 | - | 6,217 |
| Jan 12, 2026 | 6.42 | 6.50 | 6.42 | 6.46 | 6.46 | - | 1,202 |
| Jan 9, 2026 | 6.46 | 6.48 | 6.42 | 6.46 | 6.46 | 0.31% | 13,063 |
| Jan 8, 2026 | 6.40 | 6.44 | 6.36 | 6.44 | 6.44 | 0.63% | 7,553 |
| Jan 7, 2026 | 6.42 | 6.48 | 6.36 | 6.40 | 6.40 | -0.31% | 22,444 |
| Jan 5, 2026 | 6.48 | 6.48 | 6.40 | 6.42 | 6.42 | -1.23% | 11,864 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.42 | 6.50 | 6.50 | - | 4,962 |
| Dec 30, 2025 | 6.44 | 6.52 | 6.42 | 6.50 | 6.50 | 0.93% | 21,825 |
| Dec 29, 2025 | 6.42 | 6.44 | 6.38 | 6.44 | 6.44 | 0.31% | 9,962 |
| Dec 23, 2025 | 6.44 | 6.44 | 6.36 | 6.42 | 6.42 | -0.31% | 7,548 |
| Dec 22, 2025 | 6.40 | 6.46 | 6.38 | 6.44 | 6.44 | 1.58% | 18,756 |
| Dec 19, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -2.16% | 29,521 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.44 | 6.48 | 6.48 | -0.31% | 25,996 |
| Dec 17, 2025 | 6.52 | 6.52 | 6.46 | 6.50 | 6.50 | -0.31% | 24,621 |
| Dec 16, 2025 | 6.58 | 6.58 | 6.48 | 6.52 | 6.52 | -0.91% | 19,102 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | -0.30% | 38,166 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.58 | 6.60 | 6.60 | - | 61,793 |
| Dec 11, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 0.61% | 34,979 |
| Dec 10, 2025 | 6.56 | 6.56 | 6.52 | 6.56 | 6.56 | - | 15,052 |
| Dec 9, 2025 | 6.56 | 6.58 | 6.48 | 6.56 | 6.56 | - | 9,206 |
| Dec 8, 2025 | 6.58 | 6.58 | 6.50 | 6.56 | 6.56 | -0.30% | 13,006 |
| Dec 5, 2025 | 6.58 | 6.58 | 6.50 | 6.58 | 6.58 | - | 17,505 |
| Dec 4, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | - | 18,906 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.50 | 6.58 | 6.58 | -0.30% | 15,903 |
| Dec 2, 2025 | 6.60 | 6.64 | 6.58 | 6.60 | 6.60 | - | 15,655 |
| Dec 1, 2025 | 6.64 | 6.64 | 6.58 | 6.60 | 6.60 | - | 13,865 |
| Nov 28, 2025 | 6.58 | 6.64 | 6.58 | 6.60 | 6.60 | - | 12,757 |
| Nov 27, 2025 | 6.56 | 6.64 | 6.54 | 6.60 | 6.60 | - | 12,603 |
| Nov 26, 2025 | 6.58 | 6.60 | 6.54 | 6.60 | 6.60 | 0.92% | 15,007 |
| Nov 25, 2025 | 6.54 | 6.58 | 6.48 | 6.54 | 6.54 | - | 18,798 |
| Nov 24, 2025 | 6.54 | 6.54 | 6.46 | 6.54 | 6.54 | - | 20,250 |
| Nov 21, 2025 | 6.50 | 6.54 | 6.46 | 6.54 | 6.54 | - | 11,119 |
| Nov 20, 2025 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | - | 18,398 |
| Nov 19, 2025 | 6.50 | 6.54 | 6.48 | 6.54 | 6.54 | 0.31% | 9,706 |
| Nov 17, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.52 | 0.31% | 10,631 |
| Nov 14, 2025 | 6.52 | 6.54 | 6.44 | 6.50 | 6.50 | - | 20,535 |
| Nov 13, 2025 | 6.50 | 6.54 | 6.48 | 6.50 | 6.50 | -0.61% | 12,006 |
| Nov 12, 2025 | 6.56 | 6.56 | 6.48 | 6.54 | 6.54 | 0.31% | 16,215 |
| Nov 11, 2025 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 1.87% | 32,170 |
| Nov 10, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | - | 35,629 |
| Nov 7, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.31% | 11,353 |
| Nov 6, 2025 | 6.30 | 6.40 | 6.26 | 6.38 | 6.38 | - | 22,254 |
| Nov 5, 2025 | 6.36 | 6.38 | 6.30 | 6.38 | 6.38 | 0.31% | 16,209 |
| Nov 4, 2025 | 6.36 | 6.36 | 6.30 | 6.36 | 6.36 | - | 13,679 |
| Nov 3, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 0.95% | 10,125 |
| Oct 31, 2025 | 6.30 | 6.34 | 6.28 | 6.30 | 6.30 | 0.32% | 13,378 |
| Oct 30, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | 0.32% | 19,192 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | - | 11,938 |
| Oct 28, 2025 | 6.30 | 6.34 | 6.26 | 6.26 | 6.26 | - | 20,849 |
| Oct 27, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -1.88% | 37,870 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.30 | 6.38 | 6.38 | -0.31% | 30,285 |
| Oct 23, 2025 | 6.24 | 6.40 | 6.20 | 6.40 | 6.40 | 3.56% | 57,418 |
| Oct 22, 2025 | 6.22 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 14,201 |
| Oct 21, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 10,956 |
| Oct 20, 2025 | 6.20 | 6.24 | 6.18 | 6.24 | 6.24 | 0.32% | 11,755 |
| Oct 17, 2025 | 6.22 | 6.22 | 6.16 | 6.22 | 6.22 | 0.32% | 11,387 |
| Oct 16, 2025 | 6.22 | 6.22 | 6.18 | 6.20 | 6.20 | 0.32% | 14,399 |
| Oct 15, 2025 | 6.18 | 6.22 | 6.18 | 6.18 | 6.18 | -0.64% | 18,772 |
| Oct 14, 2025 | 6.18 | 6.22 | 6.16 | 6.22 | 6.22 | 0.32% | 5,939 |
| Oct 13, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.32% | 5,504 |
| Oct 10, 2025 | 6.12 | 6.18 | 6.06 | 6.18 | 6.18 | - | 20,115 |