AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 24.50
-0.70 (-2.78%)
At close: Sep 24, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.20 | 25.20 | 24.40 | 24.50 | 24.50 | -2.78% | 2,072 |
| Sep 23, 2026 | 25.10 | 25.20 | 24.90 | 25.20 | 25.20 | 0.40% | 1,748 |
| Sep 22, 2026 | 24.20 | 25.10 | 24.10 | 25.10 | 25.10 | 4.58% | 5,430 |
| Sep 21, 2026 | 23.50 | 24.50 | 23.50 | 24.00 | 24.00 | 1.69% | 5,185 |
| Sep 18, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 2,711 |
| Sep 17, 2026 | 23.80 | 24.60 | 23.60 | 23.80 | 23.80 | -0.83% | 5,640 |
| Sep 16, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -1.23% | 2,325 |
| Sep 15, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -1.22% | 140 |
| Sep 14, 2026 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 0.41% | 1,948 |
| Sep 11, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | - | 551 |
| Sep 10, 2026 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | -1.61% | 1,363 |
| Sep 9, 2026 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | - | 971 |
| Sep 8, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 529 |
| Sep 7, 2026 | 25.20 | 25.20 | 24.60 | 24.80 | 24.80 | -1.59% | 3,575 |
| Sep 4, 2026 | 25.40 | 25.50 | 25.00 | 25.20 | 25.20 | -1.18% | 2,095 |
| 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 |