AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 27.40
+0.20 (0.74%)
At close: Jun 11, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.74% | 516 |
| Jun 10, 2026 | 27.30 | 27.50 | 27.00 | 27.20 | 27.20 | -0.37% | 2,752 |
| Jun 9, 2026 | 27.40 | 27.50 | 27.30 | 27.30 | 27.30 | -0.36% | 1,131 |
| Jun 8, 2026 | 27.90 | 28.00 | 27.10 | 27.40 | 27.40 | -2.84% | 8,046 |
| Jun 5, 2026 | 26.80 | 28.50 | 26.50 | 28.20 | 28.20 | 4.83% | 23,628 |
| Jun 3, 2026 | 26.80 | 26.90 | 26.50 | 26.90 | 26.90 | 0.37% | 5,276 |
| Jun 2, 2026 | 27.00 | 27.20 | 26.20 | 26.80 | 26.80 | - | 11,892 |
| Jun 1, 2026 | 26.50 | 27.20 | 26.40 | 26.80 | 26.80 | 0.75% | 10,365 |
| May 29, 2026 | 26.60 | 26.80 | 26.20 | 26.60 | 26.60 | 0.38% | 3,986 |
| May 28, 2026 | 26.60 | 26.60 | 26.30 | 26.50 | 26.50 | 0.38% | 2,168 |
| May 27, 2026 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | -0.75% | 770 |
| May 26, 2026 | 26.00 | 26.60 | 25.90 | 26.60 | 26.60 | 3.10% | 3,088 |
| May 25, 2026 | 26.00 | 26.30 | 25.40 | 25.80 | 25.80 | -0.77% | 5,284 |
| May 22, 2026 | 26.30 | 26.30 | 25.80 | 26.00 | 26.00 | -0.38% | 1,792 |
| May 21, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 0.77% | 315 |
| May 20, 2026 | 25.90 | 26.30 | 25.60 | 25.90 | 25.90 | - | 4,336 |
| May 19, 2026 | 26.10 | 26.10 | 25.50 | 25.90 | 25.90 | -1.89% | 4,634 |
| May 18, 2026 | 26.60 | 26.70 | 26.10 | 26.40 | 26.40 | -0.75% | 4,248 |
| May 15, 2026 | 26.70 | 27.00 | 26.40 | 26.60 | 26.60 | -0.75% | 2,015 |
| May 14, 2026 | 26.80 | 27.10 | 26.80 | 26.80 | 26.80 | -0.37% | 3,738 |
| May 13, 2026 | 27.00 | 27.00 | 26.40 | 26.90 | 26.90 | -0.37% | 1,725 |
| May 12, 2026 | 26.90 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 5,065 |
| May 11, 2026 | 27.10 | 27.40 | 26.90 | 27.20 | 27.20 | 0.74% | 3,503 |
| May 8, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | - | 3,251 |
| May 7, 2026 | 26.90 | 27.20 | 26.90 | 27.00 | 27.00 | 0.37% | 6,793 |
| May 6, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | 2.67% | 17,664 |
| May 5, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | 201 |
| May 4, 2026 | 26.30 | 26.40 | 25.90 | 26.20 | 26.20 | -0.76% | 2,052 |
| Apr 30, 2026 | 26.80 | 26.90 | 26.20 | 26.40 | 26.40 | -0.75% | 12,311 |
| Apr 29, 2026 | 25.40 | 26.60 | 24.60 | 26.60 | 26.60 | 4.72% | 26,167 |
| Apr 28, 2026 | 26.30 | 26.30 | 25.20 | 25.40 | 25.40 | -2.31% | 9,934 |
| Apr 27, 2026 | 25.30 | 26.30 | 25.00 | 26.00 | 26.00 | 3.17% | 6,768 |
| Apr 24, 2026 | 25.40 | 25.60 | 24.90 | 25.20 | 25.20 | -1.18% | 2,910 |
| Apr 23, 2026 | 25.80 | 25.80 | 25.30 | 25.50 | 25.50 | -0.78% | 1,794 |
| Apr 22, 2026 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | 0.39% | 422 |
| Apr 21, 2026 | 25.40 | 25.80 | 25.40 | 25.60 | 25.60 | 1.99% | 1,779 |
| Apr 20, 2026 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | -3.46% | 3,736 |
| Apr 17, 2026 | 24.60 | 26.10 | 24.60 | 26.00 | 26.00 | 5.69% | 9,809 |
| Apr 16, 2026 | 24.10 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 6,382 |
| Apr 15, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 1,541 |
| Apr 14, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | 0.84% | 3,531 |
| Apr 13, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | -1.24% | 202 |
| Apr 10, 2026 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | 0.84% | 3,006 |
| Apr 9, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -1.24% | 1,433 |
| Apr 8, 2026 | 24.40 | 24.70 | 23.90 | 24.20 | 24.20 | 7.08% | 13,035 |
| Apr 7, 2026 | 23.70 | 23.70 | 21.80 | 22.60 | 22.60 | -4.24% | 9,880 |
| Apr 2, 2026 | 23.80 | 23.80 | 23.30 | 23.60 | 23.60 | -0.84% | 1,101 |
| Apr 1, 2026 | 24.10 | 24.60 | 23.80 | 23.80 | 23.80 | - | 6,895 |
| Mar 31, 2026 | 23.60 | 24.30 | 23.60 | 23.80 | 23.80 | 0.42% | 3,384 |
| Mar 30, 2026 | 23.50 | 24.00 | 23.20 | 23.70 | 23.70 | - | 4,075 |