AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 26.10
+0.20 (0.77%)
At close: May 21, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 24.30 | 24.30 | 23.50 | 23.70 | 23.70 | -2.07% | 3,966 |
| Mar 26, 2026 | 24.80 | 24.80 | 23.90 | 24.20 | 24.20 | -2.42% | 2,599 |
| Mar 25, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 2.48% | 524 |
| Mar 24, 2026 | 25.10 | 25.10 | 24.20 | 24.20 | 24.20 | -3.20% | 4,954 |
| Mar 23, 2026 | 24.10 | 25.20 | 23.10 | 25.00 | 25.00 | -1.19% | 24,791 |
| Mar 20, 2026 | 24.50 | 25.40 | 24.50 | 25.30 | 25.30 | 3.69% | 12,922 |
| Mar 19, 2026 | 24.50 | 24.70 | 24.20 | 24.40 | 24.40 | -0.81% | 4,063 |
| Mar 18, 2026 | 25.50 | 25.80 | 24.60 | 24.60 | 24.60 | -2.77% | 3,596 |
| Mar 17, 2026 | 25.10 | 25.60 | 25.00 | 25.30 | 25.30 | 0.80% | 4,882 |
| Mar 16, 2026 | 24.80 | 25.40 | 24.60 | 25.10 | 25.10 | 2.45% | 2,541 |
| Mar 13, 2026 | 24.50 | 24.90 | 24.40 | 24.50 | 24.50 | 0.82% | 1,618 |
| Mar 12, 2026 | 24.90 | 24.90 | 24.30 | 24.30 | 24.30 | -2.80% | 5,558 |
| Mar 11, 2026 | 24.60 | 25.50 | 24.60 | 25.00 | 25.00 | -1.19% | 5,275 |
| Mar 10, 2026 | 25.80 | 25.90 | 24.60 | 25.30 | 25.30 | 5.86% | 9,263 |