Zavarovalnica Triglav, d.d. (LJSE:ZVTG)
Slovenia
· Delayed Price · Currency is EUR 58.20
0.00 (0.00%)
At close: Dec 5, 2025
LJSE:ZVTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.20 | 58.40 | 57.80 | 58.20 | 58.20 | - | 1,176 |
| Dec 4, 2025 | 58.40 | 58.40 | 57.80 | 58.20 | 58.20 | -0.34% | 1,544 |
| Dec 3, 2025 | 58.60 | 58.60 | 58.20 | 58.40 | 58.40 | -0.34% | 937 |
| Dec 2, 2025 | 56.60 | 58.80 | 56.60 | 58.60 | 58.60 | 3.53% | 3,065 |
| Dec 1, 2025 | 55.40 | 57.00 | 55.40 | 56.60 | 56.60 | 1.43% | 607 |
| Nov 28, 2025 | 54.80 | 56.00 | 54.80 | 55.80 | 55.80 | 1.82% | 2,202 |
| Nov 27, 2025 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | - | 2,925 |
| Nov 26, 2025 | 54.60 | 55.00 | 54.60 | 54.80 | 54.80 | -0.36% | 2,902 |
| Nov 25, 2025 | 55.80 | 55.80 | 54.40 | 55.00 | 55.00 | -1.43% | 3,751 |
| Nov 24, 2025 | 55.20 | 56.00 | 55.00 | 55.80 | 55.80 | 0.36% | 2,793 |
| Nov 21, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.42% | 1,503 |
| Nov 20, 2025 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.70% | 4,028 |
| Nov 19, 2025 | 56.00 | 57.00 | 56.00 | 56.80 | 56.80 | 0.35% | 4,424 |
| Nov 18, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | -0.35% | 2,729 |
| Nov 17, 2025 | 57.20 | 57.20 | 56.00 | 56.80 | 56.80 | -1.05% | 2,823 |
| Nov 14, 2025 | 57.00 | 57.80 | 57.00 | 57.40 | 57.40 | 2.14% | 2,012 |
| Nov 13, 2025 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | -0.71% | 2,813 |
| Nov 12, 2025 | 57.00 | 57.00 | 56.40 | 56.60 | 56.60 | - | 3,459 |
| Nov 11, 2025 | 57.20 | 58.40 | 56.40 | 56.60 | 56.60 | -1.05% | 8,432 |
| Nov 10, 2025 | 57.20 | 57.40 | 57.00 | 57.20 | 57.20 | -0.35% | 650 |
| Nov 7, 2025 | 57.20 | 57.40 | 56.60 | 57.40 | 57.40 | 0.35% | 920 |
| Nov 6, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 0.35% | 352 |
| Nov 5, 2025 | 57.20 | 57.20 | 56.80 | 57.00 | 57.00 | -0.35% | 116 |
| Nov 4, 2025 | 57.40 | 57.40 | 56.40 | 57.20 | 57.20 | -0.69% | 1,316 |
| Nov 3, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.35% | 216 |
| Oct 30, 2025 | 57.60 | 57.80 | 57.00 | 57.80 | 57.80 | 1.76% | 396 |
| Oct 29, 2025 | 57.40 | 57.40 | 56.60 | 56.80 | 56.80 | -1.05% | 2,501 |
| Oct 28, 2025 | 57.20 | 57.80 | 57.00 | 57.40 | 57.40 | 0.35% | 3,074 |
| Oct 27, 2025 | 57.40 | 57.40 | 56.60 | 57.20 | 57.20 | 0.35% | 2,007 |
| Oct 24, 2025 | 57.60 | 57.60 | 56.80 | 57.00 | 57.00 | -1.38% | 2,735 |
| Oct 23, 2025 | 58.00 | 58.40 | 55.60 | 57.80 | 57.80 | 1.40% | 7,529 |
| Oct 22, 2025 | 58.60 | 59.60 | 56.60 | 57.00 | 57.00 | -0.35% | 20,216 |
| Oct 21, 2025 | 57.00 | 58.60 | 57.00 | 57.20 | 57.20 | 0.35% | 16,581 |
| Oct 20, 2025 | 57.20 | 57.60 | 57.00 | 57.00 | 57.00 | -0.35% | 3,709 |
| Oct 17, 2025 | 57.00 | 57.20 | 56.80 | 57.20 | 57.20 | 0.35% | 1,066 |
| Oct 16, 2025 | 57.20 | 57.20 | 56.40 | 57.00 | 57.00 | 0.71% | 1,809 |
| Oct 15, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | - | 3,611 |
| Oct 14, 2025 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | -1.74% | 5,218 |
| Oct 13, 2025 | 57.20 | 57.80 | 57.00 | 57.60 | 57.60 | - | 813 |
| Oct 10, 2025 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | -0.35% | 734 |
| Oct 9, 2025 | 57.00 | 58.00 | 57.00 | 57.80 | 57.80 | 1.40% | 595 |
| Oct 8, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.35% | 2,315 |
| Oct 7, 2025 | 58.20 | 58.20 | 56.00 | 57.20 | 57.20 | -0.69% | 8,006 |
| Oct 6, 2025 | 58.40 | 58.40 | 57.40 | 57.60 | 57.60 | - | 3,247 |
| Oct 3, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 1,680 |
| Oct 2, 2025 | 57.80 | 58.00 | 57.60 | 58.00 | 58.00 | 0.69% | 4,300 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | -0.69% | 5,097 |
| Sep 30, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | - | 6,931 |
| Sep 29, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | -0.34% | 3,073 |
| Sep 26, 2025 | 58.40 | 58.40 | 58.00 | 58.20 | 58.20 | -1.69% | 1,603 |