AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 20.70
+0.30 (1.47%)
At close: Dec 4, 2025
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 1.47% | 650 |
| Dec 3, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 1,755 |
| Dec 2, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 1.46% | 252 |
| Dec 1, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -1.91% | 966 |
| Nov 28, 2025 | 20.30 | 21.20 | 20.30 | 20.90 | 20.90 | 3.98% | 7,285 |
| Nov 27, 2025 | 20.40 | 20.50 | 20.10 | 20.10 | 20.10 | -0.50% | 2,348 |
| Nov 26, 2025 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | 1,969 |
| Nov 25, 2025 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 2.30% | 4,556 |
| Nov 24, 2025 | 19.20 | 19.55 | 19.20 | 19.55 | 19.55 | 1.82% | 1,265 |
| Nov 21, 2025 | 19.60 | 19.65 | 18.95 | 19.20 | 19.20 | -2.78% | 5,923 |
| Nov 20, 2025 | 20.20 | 20.40 | 19.75 | 19.75 | 19.75 | -1.25% | 2,175 |
| Nov 19, 2025 | 20.00 | 20.10 | 19.75 | 20.00 | 20.00 | -1.96% | 2,230 |
| Nov 17, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 216 |
| Nov 14, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -2.39% | 3,684 |
| Nov 13, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.46% | 2,177 |
| Nov 12, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | 3.00% | 12,165 |
| Nov 11, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 4,531 |
| Nov 10, 2025 | 19.60 | 20.00 | 19.60 | 19.85 | 19.85 | 2.32% | 2,207 |
| Nov 7, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -2.51% | 2,769 |
| Nov 6, 2025 | 19.85 | 19.90 | 19.80 | 19.90 | 19.90 | - | 723 |
| Nov 5, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | 3,322 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -3.38% | 4,019 |
| Nov 3, 2025 | 20.70 | 21.00 | 20.40 | 20.70 | 20.70 | 0.49% | 5,846 |
| Oct 31, 2025 | 19.60 | 20.70 | 19.60 | 20.60 | 20.60 | 5.10% | 11,826 |
| Oct 30, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.29% | 8,511 |
| Oct 29, 2025 | 19.05 | 19.40 | 19.00 | 19.35 | 19.35 | 3.48% | 14,960 |
| Oct 28, 2025 | 17.50 | 19.25 | 17.35 | 18.70 | 18.70 | 5.65% | 24,612 |
| Oct 27, 2025 | 17.45 | 17.95 | 17.45 | 17.70 | 17.70 | 0.28% | 2,692 |
| Oct 24, 2025 | 17.70 | 17.70 | 17.50 | 17.65 | 17.65 | -0.56% | 2,732 |
| Oct 23, 2025 | 17.55 | 17.75 | 17.40 | 17.75 | 17.75 | 0.85% | 2,668 |
| Oct 22, 2025 | 17.95 | 17.95 | 17.40 | 17.60 | 17.60 | -1.12% | 6,602 |
| Oct 21, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 1,798 |
| Oct 20, 2025 | 18.00 | 18.10 | 17.85 | 18.00 | 18.00 | - | 2,152 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | -1.10% | 3,788 |
| Oct 16, 2025 | 17.95 | 18.20 | 17.80 | 18.20 | 18.20 | 1.11% | 3,310 |
| Oct 15, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 1.69% | 4,335 |
| Oct 14, 2025 | 17.50 | 17.70 | 17.20 | 17.70 | 17.70 | 1.14% | 5,813 |
| Oct 13, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 2,500 |
| Oct 10, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 973 |
| Oct 9, 2025 | 17.75 | 17.95 | 17.65 | 17.90 | 17.90 | - | 1,872 |
| Oct 8, 2025 | 18.00 | 18.00 | 17.60 | 17.90 | 17.90 | - | 3,077 |
| Oct 7, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 1.13% | 5,192 |
| Oct 6, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 538 |
| Oct 3, 2025 | 17.80 | 17.95 | 17.50 | 17.90 | 17.90 | 0.56% | 7,552 |
| Oct 2, 2025 | 17.70 | 17.90 | 17.65 | 17.80 | 17.80 | 1.14% | 3,178 |
| Oct 1, 2025 | 17.80 | 17.80 | 17.35 | 17.60 | 17.60 | 0.57% | 3,169 |
| Sep 30, 2025 | 18.15 | 18.15 | 17.50 | 17.50 | 17.50 | -3.85% | 2,453 |
| Sep 29, 2025 | 18.10 | 18.20 | 17.85 | 18.20 | 18.20 | 0.55% | 1,179 |
| Sep 26, 2025 | 18.05 | 18.10 | 17.80 | 18.10 | 18.10 | - | 3,460 |
| Sep 25, 2025 | 18.15 | 18.55 | 18.05 | 18.10 | 18.10 | - | 5,895 |