AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 25.50
0.00 (0.00%)
At close: Sep 3, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25.40 | 25.50 | 25.10 | 25.50 | 25.50 | - | 1,304 |
| Sep 2, 2026 | 25.40 | 25.50 | 25.30 | 25.50 | 25.50 | -1.54% | 1,492 |
| Sep 1, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 1.57% | 924 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -0.78% | 2,688 |
| Aug 28, 2026 | 25.60 | 25.70 | 25.50 | 25.70 | 25.70 | 0.39% | 374 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.16% | 179 |
| Aug 26, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 1.17% | 103 |
| Aug 25, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.39% | 150 |
| Aug 24, 2026 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.78% | 615 |
| Aug 21, 2026 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | - | 145 |
| Aug 20, 2026 | 26.00 | 26.20 | 25.70 | 25.70 | 25.70 | -1.15% | 1,170 |
| Aug 19, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 3.59% | 8,629 |
| Aug 18, 2026 | 25.50 | 25.70 | 25.00 | 25.10 | 25.10 | -1.57% | 5,514 |
| Aug 17, 2026 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | -1.92% | 1,618 |
| Aug 14, 2026 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 1.17% | 210 |
| Aug 13, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -1.15% | 108 |
| Aug 12, 2026 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 1.17% | 1,869 |
| Aug 11, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1.58% | 492 |
| Aug 10, 2026 | 25.30 | 25.60 | 25.30 | 25.30 | 25.30 | -1.17% | 929 |
| Aug 7, 2026 | 25.80 | 25.80 | 25.30 | 25.60 | 25.60 | -1.16% | 3,996 |
| Aug 6, 2026 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -1.15% | 817 |
| Aug 4, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | 906 |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | 663 |
| Jul 31, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | -1.15% | 8,068 |
| Jul 30, 2026 | 26.40 | 26.40 | 25.70 | 26.00 | 26.00 | -1.14% | 2,417 |
| Jul 29, 2026 | 26.10 | 26.70 | 25.80 | 26.30 | 26.30 | 0.38% | 6,945 |
| Jul 28, 2026 | 27.10 | 27.30 | 25.50 | 26.20 | 26.20 | -3.32% | 18,107 |
| Jul 27, 2026 | 27.40 | 27.70 | 26.80 | 27.10 | 27.10 | 0.74% | 7,392 |
| Jul 24, 2026 | 29.50 | 29.90 | 26.70 | 26.90 | 26.90 | -8.19% | 30,599 |
| Jul 23, 2026 | 29.10 | 29.30 | 28.80 | 29.30 | 29.30 | 0.69% | 831 |
| Jul 22, 2026 | 29.40 | 29.40 | 28.90 | 29.10 | 29.10 | 0.69% | 4,040 |
| Jul 21, 2026 | 29.50 | 29.90 | 29.10 | 29.70 | 28.90 | 0.68% | 3,217 |
| Jul 20, 2026 | 29.80 | 30.00 | 29.50 | 29.50 | 28.71 | -1.99% | 1,859 |
| Jul 17, 2026 | 30.60 | 30.60 | 29.70 | 30.10 | 29.29 | -0.99% | 3,135 |
| Jul 16, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 29.58 | -0.98% | 963 |
| Jul 15, 2026 | 29.60 | 30.90 | 29.60 | 30.70 | 29.87 | 3.72% | 8,102 |
| Jul 14, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 28.80 | 1.72% | 2,111 |
| Jul 13, 2026 | 30.20 | 30.20 | 29.10 | 29.10 | 28.32 | -3.96% | 3,816 |
| Jul 10, 2026 | 30.10 | 30.30 | 29.90 | 30.30 | 29.48 | 0.66% | 2,870 |
| Jul 9, 2026 | 30.80 | 31.00 | 30.10 | 30.10 | 29.29 | -1.95% | 3,243 |
| Jul 8, 2026 | 31.00 | 31.20 | 29.40 | 30.70 | 29.87 | -1.92% | 12,702 |
| Jul 7, 2026 | 31.30 | 32.20 | 31.30 | 31.30 | 30.46 | - | 9,636 |
| Jul 6, 2026 | 30.70 | 31.40 | 30.70 | 31.30 | 30.46 | 4.33% | 7,285 |
| Jul 3, 2026 | 27.70 | 30.00 | 27.60 | 30.00 | 29.19 | 7.53% | 13,543 |
| Jul 2, 2026 | 28.00 | 28.10 | 27.50 | 27.90 | 27.15 | -0.36% | 4,200 |
| Jul 1, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.25 | 0.72% | 1,300 |
| Jun 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.05 | 0.36% | 946 |
| Jun 29, 2026 | 27.80 | 28.00 | 27.60 | 27.70 | 26.95 | 0.73% | 2,978 |
| Jun 26, 2026 | 27.50 | 27.90 | 27.50 | 27.50 | 26.76 | -0.72% | 1,503 |
| Jun 25, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 26.95 | 1.84% | 2,117 |