AD Plastik d.d. (ZSE:ADPL)
Croatia · Delayed Price · Currency is EUR 21.50
+1.10 (5.39%)
At close: Nov 4, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.50 | 21.50 | 20.30 | 21.50 | 21.50 | 5.39% | 7,566 |
| Nov 3, 2026 | 20.60 | 20.70 | 20.20 | 20.40 | 20.40 | -1.92% | 8,669 |
| Nov 2, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -6.31% | 20,091 |
| Oct 30, 2026 | 22.30 | 22.80 | 22.00 | 22.20 | 22.20 | -1.33% | 6,566 |
| Oct 29, 2026 | 23.20 | 23.40 | 21.70 | 22.50 | 22.50 | -3.43% | 12,732 |
| Oct 28, 2026 | 23.40 | 24.10 | 22.80 | 23.30 | 23.30 | -1.27% | 12,173 |
| Oct 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 61 |
| Oct 26, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.42% | 1,391 |
| Oct 23, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | 1,334 |
| Oct 22, 2026 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 2,095 |
| Oct 21, 2026 | 24.10 | 24.20 | 23.80 | 24.00 | 24.00 | - | 4,845 |
| Oct 20, 2026 | 23.70 | 24.20 | 23.60 | 24.00 | 24.00 | 2.13% | 1,888 |
| Oct 19, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.29% | 2,812 |
| Oct 16, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 0.83% | 2,534 |
| Oct 15, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 4.33% | 2,887 |
| Oct 14, 2026 | 23.10 | 23.20 | 23.10 | 23.10 | 23.10 | - | 940 |
| Oct 13, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -0.43% | 1,159 |
| Oct 12, 2026 | 23.10 | 23.30 | 23.10 | 23.20 | 23.20 | 0.43% | 1,637 |
| Oct 9, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 1,637 |
| Oct 8, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -2.13% | 6,955 |
| Oct 7, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 2,444 |
| Oct 6, 2026 | 23.90 | 24.20 | 23.60 | 23.90 | 23.90 | -0.42% | 4,762 |
| Oct 5, 2026 | 24.10 | 24.70 | 24.00 | 24.00 | 24.00 | -0.41% | 5,074 |
| Oct 2, 2026 | 24.50 | 24.80 | 24.10 | 24.10 | 24.10 | -2.03% | 1,406 |
| Oct 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 8 |
| Sep 30, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 3.33% | 1,724 |
| Sep 29, 2026 | 23.80 | 24.80 | 23.70 | 24.00 | 24.00 | 0.84% | 4,853 |
| Sep 28, 2026 | 24.10 | 24.20 | 23.80 | 23.80 | 23.80 | -1.24% | 2,888 |
| Sep 25, 2026 | 24.30 | 24.40 | 24.00 | 24.10 | 24.10 | -1.63% | 1,695 |
| 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 |