Skip to main content
Valamar Riviera d.d. (ZSE:RIVP)
Croatia flag Croatia · Delayed Price · Currency is EUR
6.58
0.00 (0.00%)
At close: Dec 4, 2025

Valamar Riviera d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.606.606.526.586.58-18,906
Dec 3, 20256.606.606.506.586.58-0.30%15,903
Dec 2, 20256.606.646.586.606.60-15,655
Dec 1, 20256.646.646.586.606.60-13,865
Nov 28, 20256.586.646.586.606.60-12,757
Nov 27, 20256.566.646.546.606.60-12,603
Nov 26, 20256.586.606.546.606.600.92%15,007
Nov 25, 20256.546.586.486.546.54-18,798
Nov 24, 20256.546.546.466.546.54-20,250
Nov 21, 20256.506.546.466.546.54-11,119
Nov 20, 20256.486.546.486.546.54-18,398
Nov 19, 20256.506.546.486.546.540.31%9,706
Nov 17, 20256.506.526.426.526.520.31%10,631
Nov 14, 20256.526.546.446.506.50-20,535
Nov 13, 20256.506.546.486.506.50-0.61%12,006
Nov 12, 20256.566.566.486.546.540.31%16,215
Nov 11, 20256.406.526.406.526.521.87%32,170
Nov 10, 20256.326.406.326.406.40-35,629
Nov 7, 20256.306.406.306.406.400.31%11,353
Nov 6, 20256.306.406.266.386.38-22,254
Nov 5, 20256.366.386.306.386.380.31%16,209
Nov 4, 20256.366.366.306.366.36-13,679
Nov 3, 20256.346.366.346.366.360.95%10,125
Oct 31, 20256.306.346.286.306.300.32%13,378
Oct 30, 20256.306.346.286.286.280.32%19,192
Oct 29, 20256.306.306.266.266.26-11,938
Oct 28, 20256.306.346.266.266.26-20,849
Oct 27, 20256.386.386.266.266.26-1.88%37,870
Oct 24, 20256.406.406.306.386.38-0.31%30,285
Oct 23, 20256.246.406.206.406.403.56%57,418
Oct 22, 20256.226.246.186.186.18-0.32%14,201
Oct 21, 20256.246.246.206.206.20-0.64%10,956
Oct 20, 20256.206.246.186.246.240.32%11,755
Oct 17, 20256.226.226.166.226.220.32%11,387
Oct 16, 20256.226.226.186.206.200.32%14,399
Oct 15, 20256.186.226.186.186.18-0.64%18,772
Oct 14, 20256.186.226.166.226.220.32%5,939
Oct 13, 20256.166.206.166.206.200.32%5,504
Oct 10, 20256.126.186.066.186.18-20,115
Oct 9, 20256.186.206.106.186.18-6,452
Oct 8, 20256.186.206.126.186.180.32%14,726
Oct 7, 20256.246.246.166.166.16-1.28%13,529
Oct 6, 20256.266.266.206.246.24-0.32%9,027
Oct 3, 20256.266.286.206.266.26-6,917
Oct 2, 20256.266.266.206.266.26-5,971
Oct 1, 20256.206.266.206.266.260.32%3,920
Sep 30, 20256.206.266.186.246.24-0.32%7,644
Sep 29, 20256.226.266.226.266.26-1,129
Sep 26, 20256.266.266.206.266.26-4,189
Sep 25, 20256.246.286.246.266.26-0.32%2,345
Sep 24, 20256.246.306.246.286.28-13,969
Sep 23, 20256.226.306.206.286.280.64%7,968
Sep 22, 20256.346.346.246.246.24-0.64%23,196
Sep 19, 20256.266.366.266.286.280.64%32,628
Sep 18, 20256.206.286.206.246.240.32%23,259
Sep 17, 20256.306.306.206.226.22-0.96%21,256
Sep 16, 20256.306.326.266.286.28-0.32%30,331
Sep 15, 20256.206.306.206.306.301.61%17,428
Sep 12, 20256.246.266.186.206.20-0.32%8,832
Sep 11, 20256.186.226.126.226.220.97%15,214
Sep 10, 20256.186.186.106.166.16-0.32%26,560
Sep 9, 20256.186.206.166.186.18-0.32%24,703
Sep 8, 20256.186.226.166.206.200.32%18,241
Sep 5, 20256.166.186.146.186.180.32%3,152
Sep 4, 20256.206.206.166.166.16-0.96%3,725
Sep 3, 20256.206.226.126.226.220.32%34,260
Sep 2, 20256.326.326.166.206.20-1.90%11,431
Sep 1, 20256.326.366.306.326.32-1,987
Aug 29, 20256.326.386.326.326.32-0.94%5,714
Aug 28, 20256.346.386.326.386.38-1,789
Aug 27, 20256.406.406.326.386.38-3,957
Aug 26, 20256.406.406.346.386.38-0.62%9,214
Aug 25, 20256.366.426.366.426.421.26%11,784
Aug 22, 20256.346.346.306.346.34-5,429
Aug 21, 20256.386.386.346.346.34-0.31%19,018
Aug 20, 20256.326.366.326.366.360.32%4,719
Aug 19, 20256.306.346.306.346.340.96%8,388
Aug 18, 20256.266.306.266.286.28-0.32%2,080
Aug 14, 20256.306.306.266.306.30-0.32%739
Aug 13, 20256.266.346.266.326.32-0.32%327
Aug 12, 20256.326.346.266.346.34-5,121
Aug 11, 20256.306.346.306.346.341.28%3,286
Aug 8, 20256.306.346.266.266.26-0.63%5,319
Aug 7, 20256.226.306.206.306.301.61%10,855
Aug 6, 20256.166.206.166.206.200.32%5,967
Aug 4, 20256.186.186.166.186.180.32%4,779
Aug 1, 20256.226.286.166.166.16-0.96%29,584
Jul 31, 20256.226.226.186.226.220.32%7,306
Jul 30, 20256.206.226.186.206.20-4,869
Jul 29, 20256.206.206.186.206.20-3,615
Jul 28, 20256.206.206.186.206.200.98%1,436
Jul 25, 20256.146.186.146.146.14-0.65%6,628
Jul 24, 20256.186.206.146.186.18-0.64%9,866
Jul 23, 20256.186.226.146.226.220.97%1,587
Jul 22, 20256.206.206.166.166.16-0.32%3,063
Jul 21, 20256.106.186.086.186.181.31%27,859
Jul 18, 20256.126.126.086.106.10-0.33%21,802
Jul 17, 20256.126.126.086.126.12-1,500
Jul 16, 20256.106.146.066.126.120.33%17,330
Jul 15, 20256.086.166.066.106.10-8,022