Valamar Riviera d.d. (ZSE:RIVP)
Croatia
· Delayed Price · Currency is EUR 6.80
+0.13 (1.95%)
At close: Apr 28, 2026
Valamar Riviera d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | -2.02% | 32,519 |
| Apr 27, 2026 | 6.94 | 6.96 | 6.92 | 6.94 | 6.67 | 0.58% | 32,659 |
| Apr 24, 2026 | 6.90 | 6.96 | 6.90 | 6.90 | 6.63 | - | 34,023 |
| Apr 23, 2026 | 6.86 | 6.90 | 6.82 | 6.90 | 6.63 | - | 3,493 |
| Apr 22, 2026 | 6.84 | 6.92 | 6.84 | 6.90 | 6.63 | 0.88% | 43,547 |
| Apr 21, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.57 | 0.59% | 58,970 |
| Apr 20, 2026 | 6.80 | 6.82 | 6.76 | 6.80 | 6.54 | - | 24,554 |
| Apr 17, 2026 | 6.76 | 6.80 | 6.74 | 6.80 | 6.54 | 0.59% | 15,833 |
| Apr 16, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.50 | - | 9,098 |
| Apr 15, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.50 | 2.11% | 52,766 |
| Apr 14, 2026 | 6.62 | 6.64 | 6.62 | 6.62 | 6.36 | - | 4,340 |
| Apr 13, 2026 | 6.58 | 6.62 | 6.56 | 6.62 | 6.36 | - | 3,390 |
| Apr 10, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.36 | 0.30% | 8,925 |
| Apr 9, 2026 | 6.58 | 6.60 | 6.56 | 6.60 | 6.34 | - | 8,914 |
| Apr 8, 2026 | 6.58 | 6.62 | 6.58 | 6.60 | 6.34 | 1.23% | 18,334 |
| Apr 7, 2026 | 6.54 | 6.56 | 6.52 | 6.52 | 6.27 | -0.61% | 9,186 |
| Apr 2, 2026 | 6.52 | 6.56 | 6.52 | 6.56 | 6.30 | - | 3,275 |
| Apr 1, 2026 | 6.56 | 6.58 | 6.54 | 6.56 | 6.30 | 0.61% | 5,678 |
| Mar 31, 2026 | 6.54 | 6.54 | 6.52 | 6.52 | 6.27 | -0.31% | 16,136 |
| Mar 30, 2026 | 6.54 | 6.54 | 6.48 | 6.54 | 6.29 | - | 20,944 |
| Mar 27, 2026 | 6.52 | 6.54 | 6.48 | 6.54 | 6.29 | 0.31% | 18,273 |
| Mar 26, 2026 | 6.54 | 6.58 | 6.52 | 6.52 | 6.27 | -0.61% | 14,176 |
| Mar 25, 2026 | 6.44 | 6.56 | 6.44 | 6.56 | 6.30 | 1.23% | 8,804 |
| Mar 24, 2026 | 6.52 | 6.52 | 6.42 | 6.48 | 6.23 | 1.25% | 10,821 |
| Mar 23, 2026 | 6.48 | 6.54 | 6.30 | 6.40 | 6.15 | -3.32% | 50,506 |
| Mar 20, 2026 | 6.60 | 6.62 | 6.58 | 6.62 | 6.36 | 1.22% | 24,834 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.50 | 6.54 | 6.29 | -0.91% | 19,998 |
| Mar 18, 2026 | 6.58 | 6.60 | 6.56 | 6.60 | 6.34 | 0.30% | 16,600 |
| Mar 17, 2026 | 6.60 | 6.64 | 6.54 | 6.58 | 6.32 | -0.30% | 7,896 |
| Mar 16, 2026 | 6.66 | 6.66 | 6.60 | 6.60 | 6.34 | -0.90% | 14,939 |
| Mar 13, 2026 | 6.60 | 6.66 | 6.60 | 6.66 | 6.40 | 0.91% | 17,902 |
| Mar 12, 2026 | 6.64 | 6.64 | 6.60 | 6.60 | 6.34 | -0.60% | 5,174 |
| Mar 11, 2026 | 6.62 | 6.68 | 6.62 | 6.64 | 6.38 | 0.30% | 26,474 |
| Mar 10, 2026 | 6.40 | 6.62 | 6.40 | 6.62 | 6.36 | 3.44% | 41,765 |
| Mar 9, 2026 | 6.50 | 6.50 | 6.32 | 6.40 | 6.15 | -2.14% | 19,324 |
| Mar 6, 2026 | 6.54 | 6.56 | 6.52 | 6.54 | 6.29 | - | 14,411 |
| Mar 5, 2026 | 6.44 | 6.54 | 6.44 | 6.54 | 6.29 | 0.93% | 19,009 |
| Mar 4, 2026 | 6.32 | 6.50 | 6.30 | 6.48 | 6.23 | 2.53% | 31,783 |
| Mar 3, 2026 | 6.40 | 6.40 | 6.28 | 6.32 | 6.07 | -2.77% | 47,873 |
| Mar 2, 2026 | 6.56 | 6.56 | 6.42 | 6.50 | 6.25 | -1.52% | 31,749 |
| Feb 27, 2026 | 6.50 | 6.64 | 6.50 | 6.60 | 6.34 | 1.54% | 39,464 |
| Feb 26, 2026 | 6.48 | 6.50 | 6.42 | 6.50 | 6.25 | - | 25,654 |
| Feb 25, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.25 | 0.93% | 3,972 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.44 | 6.44 | 6.19 | -0.62% | 11,728 |
| Feb 23, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.23 | - | 12,339 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.46 | 6.48 | 6.23 | - | 9,350 |
| Feb 19, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.23 | - | 954 |
| Feb 18, 2026 | 6.48 | 6.48 | 6.44 | 6.48 | 6.23 | 0.93% | 8,677 |
| Feb 17, 2026 | 6.44 | 6.46 | 6.42 | 6.42 | 6.17 | -0.31% | 9,840 |
| Feb 16, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.19 | -0.31% | 6,434 |
| Feb 13, 2026 | 6.48 | 6.48 | 6.44 | 6.46 | 6.21 | -0.31% | 3,270 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.40 | 6.48 | 6.23 | - | 14,684 |
| Feb 11, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.23 | 0.31% | 8,938 |
| Feb 10, 2026 | 6.48 | 6.50 | 6.46 | 6.46 | 6.21 | 0.31% | 8,064 |
| Feb 9, 2026 | 6.46 | 6.46 | 6.40 | 6.44 | 6.19 | -0.31% | 8,612 |
| Feb 6, 2026 | 6.42 | 6.46 | 6.40 | 6.46 | 6.21 | 0.62% | 7,934 |
| Feb 5, 2026 | 6.46 | 6.48 | 6.42 | 6.42 | 6.17 | -0.62% | 2,305 |
| Feb 4, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.21 | 0.62% | 31,781 |
| Feb 3, 2026 | 6.42 | 6.46 | 6.38 | 6.42 | 6.17 | 0.31% | 29,459 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.15 | 0.95% | 8,409 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.32 | 6.34 | 6.09 | -0.94% | 22,301 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.36 | 6.40 | 6.15 | 0.31% | 14,279 |
| Jan 28, 2026 | 6.38 | 6.40 | 6.38 | 6.38 | 6.13 | - | 2,986 |
| Jan 27, 2026 | 6.44 | 6.44 | 6.36 | 6.38 | 6.13 | -0.93% | 15,971 |
| Jan 26, 2026 | 6.48 | 6.48 | 6.40 | 6.44 | 6.19 | -0.92% | 11,412 |
| Jan 23, 2026 | 6.46 | 6.50 | 6.44 | 6.50 | 6.25 | 0.62% | 5,667 |
| Jan 22, 2026 | 6.48 | 6.48 | 6.46 | 6.46 | 6.21 | 0.94% | 2,683 |
| Jan 21, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.15 | -0.62% | 8,090 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.19 | -0.92% | 9,608 |
| Jan 19, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.25 | - | 8,746 |
| Jan 16, 2026 | 6.48 | 6.50 | 6.46 | 6.50 | 6.25 | 0.31% | 13,000 |
| Jan 15, 2026 | 6.48 | 6.48 | 6.40 | 6.48 | 6.23 | - | 5,471 |
| Jan 14, 2026 | 6.46 | 6.48 | 6.42 | 6.48 | 6.23 | 0.31% | 24,848 |
| Jan 13, 2026 | 6.50 | 6.52 | 6.46 | 6.46 | 6.21 | - | 6,217 |
| Jan 12, 2026 | 6.42 | 6.50 | 6.42 | 6.46 | 6.21 | - | 1,202 |
| Jan 9, 2026 | 6.46 | 6.48 | 6.42 | 6.46 | 6.21 | 0.31% | 13,063 |
| Jan 8, 2026 | 6.40 | 6.44 | 6.36 | 6.44 | 6.19 | 0.63% | 7,553 |
| Jan 7, 2026 | 6.42 | 6.48 | 6.36 | 6.40 | 6.15 | -0.31% | 22,444 |
| Jan 5, 2026 | 6.48 | 6.48 | 6.40 | 6.42 | 6.17 | -1.23% | 11,864 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.42 | 6.50 | 6.25 | - | 4,962 |
| Dec 30, 2025 | 6.44 | 6.52 | 6.42 | 6.50 | 6.25 | 0.93% | 21,825 |
| Dec 29, 2025 | 6.42 | 6.44 | 6.38 | 6.44 | 6.19 | 0.31% | 9,962 |
| Dec 23, 2025 | 6.44 | 6.44 | 6.36 | 6.42 | 6.17 | -0.31% | 7,548 |
| Dec 22, 2025 | 6.40 | 6.46 | 6.38 | 6.44 | 6.19 | 1.58% | 18,756 |
| Dec 19, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.09 | -2.16% | 29,521 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.44 | 6.48 | 6.23 | -0.31% | 25,996 |
| Dec 17, 2025 | 6.52 | 6.52 | 6.46 | 6.50 | 6.25 | -0.31% | 24,621 |
| Dec 16, 2025 | 6.58 | 6.58 | 6.48 | 6.52 | 6.27 | -0.91% | 19,102 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.32 | -0.30% | 38,166 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.58 | 6.60 | 6.34 | - | 61,793 |
| Dec 11, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.34 | 0.61% | 34,979 |
| Dec 10, 2025 | 6.56 | 6.56 | 6.52 | 6.56 | 6.30 | - | 15,052 |
| Dec 9, 2025 | 6.56 | 6.58 | 6.48 | 6.56 | 6.30 | - | 9,206 |
| Dec 8, 2025 | 6.58 | 6.58 | 6.50 | 6.56 | 6.30 | -0.30% | 13,006 |
| Dec 5, 2025 | 6.58 | 6.58 | 6.50 | 6.58 | 6.32 | - | 17,505 |
| Dec 4, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.32 | - | 18,906 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.50 | 6.58 | 6.32 | -0.30% | 15,903 |
| Dec 2, 2025 | 6.60 | 6.64 | 6.58 | 6.60 | 6.34 | - | 15,655 |
| Dec 1, 2025 | 6.64 | 6.64 | 6.58 | 6.60 | 6.34 | - | 13,865 |
| Nov 28, 2025 | 6.58 | 6.64 | 6.58 | 6.60 | 6.34 | - | 12,757 |