Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia
· Delayed Price · Currency is EUR 4.220
+0.100 (2.43%)
At close: Mar 9, 2026
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.10 | 4.22 | 4.00 | 4.22 | 4.22 | 2.43% | 8,418 |
| Mar 6, 2026 | 4.14 | 4.22 | 4.10 | 4.12 | 4.12 | -0.48% | 6,967 |
| Mar 5, 2026 | 3.92 | 4.14 | 3.92 | 4.14 | 4.14 | 3.50% | 6,820 |
| Mar 4, 2026 | 3.68 | 4.04 | 3.66 | 4.00 | 4.00 | 3.09% | 14,591 |
| Mar 3, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | 0.52% | 473 |
| Mar 2, 2026 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | -1.03% | 1,433 |
| Feb 27, 2026 | 3.82 | 4.08 | 3.82 | 3.90 | 3.90 | - | 5,646 |
| Feb 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 69 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,336 |
| Feb 23, 2026 | 4.00 | 4.04 | 3.90 | 3.90 | 3.90 | -0.51% | 615 |
| Feb 20, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -2.00% | 610 |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 2,995 |
| Feb 18, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 6.28% | 2,568 |
| Feb 17, 2026 | 3.88 | 4.06 | 3.80 | 3.82 | 3.82 | -1.55% | 1,284 |
| Feb 16, 2026 | 4.06 | 4.06 | 3.72 | 3.88 | 3.88 | -3.96% | 2,692 |
| Feb 13, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -1.94% | 2,180 |
| Feb 12, 2026 | 3.92 | 4.14 | 3.90 | 4.12 | 4.12 | 6.19% | 21,539 |
| Feb 11, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 0.52% | 2,594 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.76 | 3.86 | 3.86 | -0.52% | 609 |
| Feb 9, 2026 | 3.44 | 3.88 | 3.42 | 3.88 | 3.88 | 13.45% | 14,099 |
| Feb 6, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -1.16% | 1,600 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -2.81% | 1,793 |
| Feb 4, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 3.49% | 1,502 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.44 | 3.44 | 3.44 | -1.71% | 2,086 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| Jan 30, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | - | 705 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 1,920 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | -1.69% | 1,715 |
| Jan 27, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -1.12% | 6,243 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -3.24% | 1,277 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 594 |
| Jan 19, 2026 | 3.62 | 3.72 | 3.62 | 3.62 | 3.62 | -2.69% | 840 |
| Jan 16, 2026 | 3.62 | 3.72 | 3.60 | 3.72 | 3.72 | - | 1,240 |
| Jan 14, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.09% | 720 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 564 |
| Jan 12, 2026 | 3.62 | 3.68 | 3.52 | 3.68 | 3.68 | 1.10% | 1,410 |
| Jan 9, 2026 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | -1.09% | 2,600 |
| Jan 8, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 3.37% | 278 |
| Jan 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 173 |
| Jan 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 500 |
| Jan 2, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 3.51% | 2,280 |
| Dec 30, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 1,234 |
| Dec 29, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | -1.14% | 1,994 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 371 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.36 | 3.42 | 3.42 | -3.93% | 3,936 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 6.59% | 1 |
| Dec 17, 2025 | 3.58 | 3.58 | 3.30 | 3.34 | 3.34 | -4.02% | 8,388 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -4.40% | 1,715 |
| Dec 15, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.55% | 895 |
| Dec 12, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 385 |
| Dec 11, 2025 | 3.56 | 3.74 | 3.56 | 3.64 | 3.64 | 2.82% | 1,179 |
| Dec 10, 2025 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | 0.57% | 4,336 |
| Dec 9, 2025 | 3.74 | 3.74 | 3.52 | 3.52 | 3.52 | -5.88% | 2,000 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | - | 100 |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 324 |
| Dec 1, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -4.59% | 376 |
| Nov 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Nov 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 244 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | 30 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -3.54% | 2,276 |
| Nov 20, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 4.21% | 107 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 50 |
| Nov 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 169 |
| Nov 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 34 |
| Nov 13, 2025 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 5.88% | 2,250 |
| Nov 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 98 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.09% | 63 |
| Nov 7, 2025 | 3.70 | 3.94 | 3.68 | 3.94 | 3.94 | 6.49% | 1,776 |
| Nov 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 1,120 |
| Nov 5, 2025 | 3.84 | 3.88 | 3.62 | 3.62 | 3.62 | -5.73% | 2,415 |
| Nov 4, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.54% | 3,361 |
| Nov 3, 2025 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | 1.55% | 2,269 |
| Oct 31, 2025 | 3.92 | 4.00 | 3.84 | 3.88 | 3.88 | -11.01% | 10,664 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.34% | 67 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 125 |
| Oct 27, 2025 | 4.10 | 4.20 | 3.98 | 4.20 | 4.20 | 6.06% | 2,948 |
| Oct 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 701 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -5.80% | 1,060 |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 71 |
| Oct 20, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 1.52% | 858 |
| Oct 17, 2025 | 4.10 | 4.14 | 3.92 | 3.94 | 3.94 | -6.19% | 4,708 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 487 |
| Oct 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 110 |
| Oct 14, 2025 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | -0.48% | 2,755 |
| Oct 13, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | 2,975 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | 104 |
| Oct 9, 2025 | 4.24 | 4.40 | 4.22 | 4.40 | 4.40 | - | 365 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 832 |
| Oct 6, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 4.29% | 745 |
| Oct 3, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -2.78% | 1,662 |
| Oct 2, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 1.41% | 756 |
| Oct 1, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | 2,451 |
| Sep 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 129 |
| Sep 29, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | - | 2,242 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 1,331 |
| Sep 25, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.91% | 1,380 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 50 |
| Sep 23, 2025 | 4.34 | 4.40 | 4.20 | 4.40 | 4.40 | -0.45% | 1,668 |
| Sep 22, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -3.49% | 778 |
| Sep 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 171 |