AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 16.85
-0.10 (-0.59%)
At close: Sep 12, 2025
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.75 | 17.00 | 16.50 | 16.85 | 16.85 | -0.59% | 6,852 |
| Sep 11, 2025 | 16.70 | 17.50 | 16.65 | 16.95 | 16.95 | 1.50% | 24,235 |
| Sep 10, 2025 | 15.90 | 16.80 | 15.80 | 16.70 | 16.70 | 5.36% | 27,784 |
| Sep 9, 2025 | 14.60 | 15.85 | 14.50 | 15.85 | 15.85 | 8.56% | 22,431 |
| Sep 8, 2025 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 1.39% | 4,005 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.25 | 14.40 | 14.40 | 0.70% | 2,582 |
| Sep 4, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | 609 |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 10 |
| Sep 2, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -2.07% | 1,854 |
| Sep 1, 2025 | 14.45 | 14.60 | 14.35 | 14.50 | 14.50 | 0.35% | 1,085 |
| Aug 29, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -1.37% | 500 |
| Aug 27, 2025 | 14.60 | 14.70 | 14.50 | 14.65 | 14.65 | 1.03% | 1,867 |
| Aug 26, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 1,051 |
| Aug 22, 2025 | 14.55 | 14.60 | 14.50 | 14.60 | 14.60 | - | 3,068 |
| Aug 21, 2025 | 14.45 | 14.65 | 14.45 | 14.60 | 14.60 | 1.04% | 2,625 |
| Aug 20, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 1.05% | 2,145 |
| Aug 19, 2025 | 14.55 | 14.55 | 14.25 | 14.30 | 14.30 | -1.38% | 4,911 |
| Aug 18, 2025 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -1.36% | 3,968 |
| Aug 14, 2025 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 2.08% | 1,354 |
| Aug 13, 2025 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -1.71% | 900 |
| Aug 12, 2025 | 14.55 | 14.65 | 14.45 | 14.65 | 14.65 | 0.69% | 1,543 |
| Aug 11, 2025 | 14.55 | 14.55 | 14.50 | 14.55 | 14.55 | - | 509 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | -0.34% | 2,370 |
| Aug 7, 2025 | 14.60 | 14.90 | 14.55 | 14.60 | 14.60 | 0.34% | 23,742 |
| Aug 6, 2025 | 13.95 | 14.60 | 13.95 | 14.55 | 14.55 | 5.43% | 9,211 |
| Aug 4, 2025 | 13.40 | 13.80 | 13.30 | 13.80 | 13.80 | 3.76% | 2,400 |
| Aug 1, 2025 | 13.70 | 13.75 | 13.30 | 13.30 | 13.30 | -4.66% | 3,928 |
| Jul 31, 2025 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | - | 335 |
| Jul 30, 2025 | 14.15 | 14.15 | 13.75 | 13.95 | 13.95 | -2.45% | 4,704 |
| Jul 29, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -0.69% | 1,545 |
| Jul 28, 2025 | 14.65 | 14.70 | 14.35 | 14.40 | 14.40 | -2.04% | 5,496 |
| Jul 25, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.08% | 6,658 |
| Jul 24, 2025 | 14.65 | 14.80 | 13.95 | 14.40 | 14.40 | -1.71% | 6,104 |
| Jul 23, 2025 | 14.90 | 15.10 | 14.65 | 14.65 | 14.65 | 1.03% | 2,586 |
| Jul 22, 2025 | 14.05 | 15.40 | 13.90 | 14.50 | 14.50 | 3.57% | 28,497 |
| Jul 21, 2025 | 12.50 | 14.20 | 12.45 | 14.00 | 14.00 | 13.82% | 32,247 |
| Jul 18, 2025 | 11.60 | 12.60 | 11.40 | 12.30 | 12.30 | 4.24% | 10,873 |
| Jul 17, 2025 | 11.20 | 11.90 | 11.20 | 11.80 | 11.80 | 5.36% | 6,166 |
| Jul 16, 2025 | 10.65 | 11.60 | 10.65 | 11.20 | 11.20 | 5.16% | 14,059 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 486 |
| Jul 14, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | -1.40% | 4,545 |
| Jul 11, 2025 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 2,865 |
| Jul 10, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 311 |
| Jul 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | 129 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -1.42% | 443 |
| Jul 7, 2025 | 10.50 | 10.65 | 10.40 | 10.60 | 10.60 | - | 1,381 |
| Jul 4, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 2,271 |
| Jul 3, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | 0.48% | 3,149 |
| Jul 2, 2025 | 10.55 | 10.65 | 10.40 | 10.40 | 10.40 | -0.48% | 3,067 |
| Jul 1, 2025 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -2.79% | 2,738 |