Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia
· Delayed Price · Currency is EUR 3.740
0.00 (0.00%)
At close: Dec 2, 2025
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 4.58 | 4.70 | 4.52 | 4.58 | 4.58 | 1.78% | 2,675 |
| Sep 17, 2025 | 4.56 | 4.58 | 4.24 | 4.50 | 4.50 | - | 5,038 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 1,729 |
| Sep 15, 2025 | 4.68 | 4.70 | 4.50 | 4.60 | 4.60 | -1.71% | 16,045 |
| Sep 12, 2025 | 4.48 | 4.76 | 4.36 | 4.68 | 4.68 | 7.34% | 20,189 |
| Sep 11, 2025 | 4.12 | 4.48 | 4.12 | 4.36 | 4.36 | 6.34% | 37,409 |
| Sep 10, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 16,094 |
| Sep 9, 2025 | 4.08 | 4.14 | 3.98 | 3.98 | 3.98 | -2.45% | 7,515 |
| Sep 8, 2025 | 4.14 | 4.14 | 4.00 | 4.08 | 4.08 | -0.49% | 16,095 |
| Sep 5, 2025 | 4.04 | 4.16 | 4.00 | 4.10 | 4.10 | 2.50% | 34,377 |
| Sep 4, 2025 | 3.84 | 4.00 | 3.78 | 4.00 | 4.00 | 7.53% | 22,483 |
| Sep 3, 2025 | 3.36 | 3.74 | 3.36 | 3.72 | 3.72 | 15.53% | 14,667 |
| Sep 2, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -4.73% | 5,000 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 24 |
| Aug 28, 2025 | 3.26 | 3.36 | 3.24 | 3.36 | 3.36 | 3.07% | 2,477 |
| Aug 27, 2025 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | -2.40% | 3,531 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 1,307 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 15 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.60% | 460 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 3,282 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 635 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 239 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 215 |
| Aug 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | 100 |
| Aug 12, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 1,480 |
| Aug 11, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 4.17% | 2,180 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 0.60% | 534 |
| Aug 7, 2025 | 3.36 | 3.44 | 3.32 | 3.34 | 3.34 | -4.57% | 1,516 |
| Aug 6, 2025 | 3.46 | 3.50 | 3.30 | 3.50 | 3.50 | -3.31% | 2,097 |
| Aug 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | 45 |
| Aug 1, 2025 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -2.81% | 5,446 |
| Jul 31, 2025 | 3.92 | 3.98 | 3.56 | 3.56 | 3.56 | -9.64% | 8,609 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 2,501 |
| Jul 29, 2025 | 4.00 | 4.06 | 3.98 | 3.98 | 3.98 | -1.49% | 5,165 |
| Jul 28, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | - | 2,572 |
| Jul 25, 2025 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 2,682 |
| Jul 24, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 3,177 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | 2,966 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | 3.14% | 1,198 |
| Jul 21, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | 0.53% | 5,921 |
| Jul 18, 2025 | 3.92 | 3.96 | 3.80 | 3.80 | 3.80 | -3.06% | 6,603 |
| Jul 17, 2025 | 3.70 | 3.94 | 3.68 | 3.92 | 3.92 | 7.69% | 18,507 |
| Jul 16, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 2,328 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -1.61% | 2,241 |
| Jul 14, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -3.12% | 407 |
| Jul 11, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 4,381 |
| Jul 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | 420 |
| Jul 4, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 1,353 |
| Jul 3, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | - | 339 |
| Jul 2, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.60% | 1,589 |
| Jun 27, 2025 | 3.72 | 3.80 | 3.72 | 3.76 | 3.76 | 1.08% | 8,090 |
| Jun 25, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 2.20% | 540 |
| Jun 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | 200 |
| Jun 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 10 |