Brodogradiliste Viktor Lenac d.d. (ZSE:VLEN)
Croatia
· Delayed Price · Currency is EUR 5.00
+0.06 (1.21%)
At close: Apr 28, 2026
ZSE:VLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 1.21% | 5,067 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 1,911 |
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 2,120 |
| Apr 23, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 886 |
| Apr 22, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | - | 879 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | 4 |
| Apr 20, 2026 | 5.00 | 5.14 | 4.86 | 4.86 | 4.86 | -2.80% | 6,800 |
| Apr 17, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 3,252 |
| Apr 16, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 241 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 940 |
| Apr 13, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -2.30% | 3,010 |
| Apr 10, 2026 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | 2.76% | 3,221 |
| Apr 9, 2026 | 5.04 | 5.08 | 5.00 | 5.08 | 5.08 | -3.05% | 1,410 |
| Apr 8, 2026 | 5.10 | 5.24 | 5.04 | 5.24 | 5.24 | 9.17% | 7,512 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -2.04% | 1,234 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,218 |
| Apr 1, 2026 | 4.76 | 5.15 | 4.76 | 4.90 | 4.90 | 6.52% | 8,782 |
| Mar 31, 2026 | 4.52 | 4.68 | 4.48 | 4.60 | 4.60 | - | 4,365 |
| Mar 30, 2026 | 4.88 | 4.98 | 4.38 | 4.60 | 4.60 | -5.74% | 25,853 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -4.31% | 3,905 |
| Mar 26, 2026 | 5.20 | 5.45 | 4.98 | 5.10 | 5.10 | 2.00% | 19,820 |
| Mar 25, 2026 | 5.15 | 5.40 | 5.00 | 5.00 | 5.00 | 2.04% | 5,544 |
| Mar 24, 2026 | 5.05 | 5.25 | 4.80 | 4.90 | 4.90 | -5.77% | 4,770 |
| Mar 23, 2026 | 4.78 | 5.40 | 4.38 | 5.20 | 5.20 | 4.00% | 30,134 |
| Mar 20, 2026 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | - | 3,374 |
| Mar 19, 2026 | 5.30 | 5.30 | 4.92 | 5.00 | 5.00 | -7.41% | 21,829 |
| Mar 18, 2026 | 5.65 | 5.70 | 5.20 | 5.40 | 5.40 | 1.89% | 4,115 |
| Mar 17, 2026 | 5.80 | 6.25 | 5.30 | 5.30 | 5.30 | -8.62% | 14,741 |
| Mar 16, 2026 | 4.90 | 5.80 | 4.90 | 5.80 | 5.80 | 19.83% | 21,643 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | 1,354 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -5.24% | 6,460 |
| Mar 11, 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 2.06% | 6,834 |
| Mar 10, 2026 | 4.36 | 4.86 | 4.36 | 4.86 | 4.86 | 15.17% | 42,328 |
| 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 |