AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is HRK · Price in EUR 13.95
0.00 (0.00%)
At close: Jul 31, 2025
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 10.45 | 10.75 | 10.45 | 10.75 | 10.75 | 2.87% | 25,569 |
| Jun 27, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | - | 1,716 |
| Jun 26, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | - | 4,747 |
| Jun 25, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | - | 6,011 |
| Jun 24, 2025 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | - | 3,555 |
| Jun 23, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | 1,750 |
| Jun 20, 2025 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | 2.96% | 1,276 |
| Jun 17, 2025 | 10.45 | 10.45 | 10.15 | 10.15 | 10.15 | -2.87% | 1,494 |
| Jun 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 3,826 |
| Jun 13, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 11,846 |
| Jun 12, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | -0.48% | 10,595 |
| Jun 11, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 5,775 |
| Jun 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.42% | 4,000 |
| Jun 9, 2025 | 10.40 | 10.60 | 10.35 | 10.60 | 10.60 | 2.42% | 220 |
| Jun 6, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -1.90% | 527 |
| Jun 5, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - | 675 |
| Jun 4, 2025 | 10.40 | 10.55 | 10.30 | 10.55 | 10.55 | 1.44% | 3,050 |
| Jun 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 902 |
| Jun 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | 500 |
| May 29, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 368 |
| May 28, 2025 | 10.40 | 10.50 | 10.25 | 10.50 | 10.50 | - | 481 |
| May 27, 2025 | 10.40 | 10.50 | 10.35 | 10.50 | 10.50 | 0.96% | 502 |
| May 26, 2025 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | -2.35% | 1,787 |
| May 23, 2025 | 10.50 | 10.75 | 10.40 | 10.65 | 10.65 | 1.91% | 6,217 |
| May 22, 2025 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -4.13% | 690 |
| May 21, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | 2.35% | 150 |
| May 20, 2025 | 10.85 | 10.85 | 10.50 | 10.65 | 10.65 | -1.84% | 2,206 |