UNIOR Kovaska industrija d.d. (LJSE:UKIG)
Slovenia
· Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
At close: Dec 5, 2025
LJSE:UKIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 1,630 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 300 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -7.35% | 192 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 350 |
| Nov 21, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 1,005 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | 480 |
| Nov 4, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 415 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 519 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 62.50% | 140 |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -42.86% | 310 |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 35 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 481 |
| Oct 17, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | -0.68% | 410 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 220 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 950 |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 300 |
| Sep 24, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -5.13% | 121 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 4 |
| Sep 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 110 |
| Sep 12, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | - | 180 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 25 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3 |
| Sep 5, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 600 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 39 |
| Aug 29, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -6.33% | 146 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 7 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.30 | 7.30 | 7.30 | -8.75% | 125 |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.89% | 1,200 |
| Aug 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -10.62% | 5 |
| Jul 24, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | 500 |
| Jul 18, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 1,500 |
| Jul 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 11.35% | 189 |
| Jun 24, 2025 | 7.95 | 7.95 | 7.05 | 7.05 | 7.05 | 0.71% | 503 |
| Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -17.65% | 70 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 20.57% | 10 |
| Jun 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 500 |