AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 17.90
+0.10 (0.56%)
At close: Oct 3, 2025
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 17.85 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 4,649 |
| Sep 23, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | 3,245 |
| Sep 22, 2025 | 17.45 | 17.70 | 17.20 | 17.30 | 17.30 | -0.86% | 2,179 |
| Sep 19, 2025 | 18.00 | 18.05 | 17.00 | 17.45 | 17.45 | -3.59% | 13,293 |
| Sep 18, 2025 | 18.40 | 18.40 | 17.90 | 18.10 | 18.10 | -1.09% | 8,287 |
| Sep 17, 2025 | 17.70 | 18.40 | 17.70 | 18.30 | 18.30 | 7.65% | 29,625 |
| Sep 16, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.29% | 6,986 |
| Sep 15, 2025 | 17.00 | 17.25 | 16.95 | 16.95 | 16.95 | 0.59% | 11,195 |
| 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 |