SALUS, Ljubljana, d. d. (LJSE:SALR)
Slovenia
· Delayed Price · Currency is EUR 47.00
-1.40 (-2.89%)
At close: Dec 5, 2025
SALUS, Ljubljana, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | 21 |
| Dec 3, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 1.68% | 1,569 |
| Dec 2, 2025 | 49.40 | 49.40 | 47.60 | 47.60 | 47.60 | -4.03% | 512 |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 5,629 |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | 10 |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 32 |
| Nov 21, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -2.00% | 306 |
| Nov 20, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - | 435 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Nov 18, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 1.63% | 506 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -1.20% | 220 |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | 196 |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | 60 |
| Nov 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | 101 |
| Nov 11, 2025 | 49.40 | 49.40 | 49.20 | 49.40 | 49.40 | 0.82% | 1,122 |
| Nov 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | 50 |
| Nov 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 1 |
| Nov 6, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -0.81% | 60 |
| Nov 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | 2 |
| Nov 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | 41 |
| Nov 3, 2025 | 49.80 | 49.80 | 48.60 | 48.60 | 48.60 | -2.41% | 480 |
| Oct 29, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 2.05% | 523 |
| Oct 28, 2025 | 49.40 | 49.80 | 48.80 | 48.80 | 48.80 | -1.61% | 216 |
| Oct 27, 2025 | 49.00 | 49.60 | 48.00 | 49.60 | 49.60 | - | 304 |
| Oct 24, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 0.81% | 98 |
| Oct 22, 2025 | 49.40 | 49.40 | 47.20 | 49.20 | 49.20 | -1.60% | 939 |
| Oct 21, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.40% | 562 |
| Oct 20, 2025 | 50.00 | 51.00 | 49.20 | 49.80 | 49.80 | -0.40% | 2,233 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,062 |
| Oct 16, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 177 |
| Oct 15, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,970 |
| Oct 14, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | 290 |
| Oct 13, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 1,706 |
| Oct 10, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | 1,119 |
| Oct 9, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -1.94% | 2,749 |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 1 |
| Oct 7, 2025 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | -3.85% | 1,102 |
| Oct 6, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - | 92 |
| Oct 3, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 356 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 91 |
| Oct 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 201 |
| Sep 30, 2025 | 50.50 | 50.50 | 48.80 | 50.50 | 50.50 | 1.00% | 154 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 555 |
| Sep 26, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 2.46% | 6 |
| Sep 25, 2025 | 47.00 | 48.80 | 47.00 | 48.80 | 48.80 | 1.24% | 1,353 |
| Sep 24, 2025 | 50.00 | 50.00 | 47.60 | 48.20 | 48.20 | -4.55% | 680 |
| Sep 23, 2025 | 52.50 | 53.00 | 49.80 | 50.50 | 50.50 | -2.88% | 828 |
| Sep 22, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,160 |
| Sep 19, 2025 | 53.50 | 53.50 | 51.50 | 52.50 | 52.50 | 0.96% | 263 |
| Sep 18, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 511 |