AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 22.40
+0.10 (0.45%)
At close: Feb 5, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.50 | 22.80 | 22.10 | 22.40 | 22.40 | 0.45% | 7,637 |
| Feb 4, 2026 | 21.50 | 22.50 | 21.50 | 22.30 | 22.30 | 6.19% | 14,289 |
| Feb 3, 2026 | 19.45 | 21.00 | 19.45 | 21.00 | 21.00 | 7.97% | 21,999 |
| Feb 2, 2026 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 0.78% | 1,072 |
| Jan 30, 2026 | 19.20 | 19.35 | 19.10 | 19.30 | 19.30 | 1.31% | 698 |
| Jan 29, 2026 | 19.05 | 19.10 | 18.80 | 19.05 | 19.05 | 0.53% | 2,383 |
| Jan 28, 2026 | 19.30 | 19.40 | 18.95 | 18.95 | 18.95 | -1.81% | 892 |
| Jan 27, 2026 | 18.80 | 19.30 | 18.20 | 19.30 | 19.30 | 1.31% | 6,517 |
| Jan 26, 2026 | 19.20 | 19.20 | 18.75 | 19.05 | 19.05 | -0.78% | 5,245 |
| Jan 23, 2026 | 19.35 | 19.50 | 19.10 | 19.20 | 19.20 | - | 2,518 |
| Jan 22, 2026 | 19.05 | 19.60 | 19.05 | 19.20 | 19.20 | 1.32% | 3,502 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.70 | 18.95 | 18.95 | -1.81% | 3,473 |
| Jan 20, 2026 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | -0.52% | 1,890 |
| Jan 19, 2026 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 854 |
| Jan 16, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | -0.26% | 551 |
| Jan 15, 2026 | 19.35 | 19.55 | 19.20 | 19.35 | 19.35 | -1.02% | 1,211 |
| Jan 14, 2026 | 19.95 | 19.95 | 19.25 | 19.55 | 19.55 | -1.51% | 4,693 |
| Jan 13, 2026 | 19.85 | 19.90 | 19.60 | 19.85 | 19.85 | -0.25% | 3,159 |
| Jan 12, 2026 | 19.80 | 19.90 | 19.55 | 19.90 | 19.90 | 0.25% | 1,460 |
| Jan 9, 2026 | 19.80 | 19.85 | 19.45 | 19.85 | 19.85 | 0.25% | 956 |
| Jan 8, 2026 | 19.60 | 19.80 | 19.55 | 19.80 | 19.80 | 0.76% | 799 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.45 | 19.65 | 19.65 | -1.01% | 3,421 |
| Jan 5, 2026 | 20.00 | 20.10 | 19.85 | 19.85 | 19.85 | -2.70% | 1,761 |
| Jan 2, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 79 |
| Dec 30, 2025 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 1,802 |
| Dec 29, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 2,198 |
| Dec 23, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 436 |
| Dec 22, 2025 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 540 |
| Dec 19, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | - | 1,017 |
| Dec 18, 2025 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 1,397 |
| Dec 17, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 295 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 453 |
| Dec 12, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | 0.50% | 1,126 |
| Dec 11, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -1.95% | 190 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 112 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | -0.97% | 2,357 |
| Dec 8, 2025 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | -0.48% | 903 |
| Dec 5, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | - | 230 |
| 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 |