AD Plastik d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	27.00	27.40	27.00	27.20	26.47	-	2,205
Jun 23, 2026	27.30	27.40	26.60	27.20	26.47	-1.81%	3,491
Jun 19, 2026	27.40	27.70	27.30	27.70	26.95	-	2,999
Jun 18, 2026	27.70	27.70	27.30	27.70	26.95	-0.72%	2,274
Jun 17, 2026	27.70	28.10	27.30	27.90	27.15	1.09%	8,736
Jun 16, 2026	27.90	27.90	27.60	27.60	26.86	-1.08%	1,130
Jun 15, 2026	28.00	28.50	27.50	27.90	27.15	0.72%	9,650
Jun 12, 2026	27.40	27.70	27.40	27.70	26.95	1.09%	2,269
Jun 11, 2026	27.30	27.40	27.30	27.40	26.66	0.74%	516
Jun 10, 2026	27.30	27.50	27.00	27.20	26.47	-0.37%	2,752
Jun 9, 2026	27.40	27.50	27.30	27.30	26.56	-0.36%	1,131
Jun 8, 2026	27.90	28.00	27.10	27.40	26.66	-2.84%	8,046
Jun 5, 2026	26.80	28.50	26.50	28.20	27.44	4.83%	23,628
Jun 3, 2026	26.80	26.90	26.50	26.90	26.18	0.37%	5,276
Jun 2, 2026	27.00	27.20	26.20	26.80	26.08	-	11,892
Jun 1, 2026	26.50	27.20	26.40	26.80	26.08	0.75%	10,365
May 29, 2026	26.60	26.80	26.20	26.60	25.88	0.38%	3,986
May 28, 2026	26.60	26.60	26.30	26.50	25.79	0.38%	2,168
May 27, 2026	26.80	26.80	26.30	26.40	25.69	-0.75%	770
May 26, 2026	26.00	26.60	25.90	26.60	25.88	3.10%	3,088
May 25, 2026	26.00	26.30	25.40	25.80	25.11	-0.77%	5,284
May 22, 2026	26.30	26.30	25.80	26.00	25.30	-0.38%	1,792
May 21, 2026	25.90	26.10	25.90	26.10	25.40	0.77%	315
May 20, 2026	25.90	26.30	25.60	25.90	25.20	-	4,336
May 19, 2026	26.10	26.10	25.50	25.90	25.20	-1.89%	4,634
May 18, 2026	26.60	26.70	26.10	26.40	25.69	-0.75%	4,248
May 15, 2026	26.70	27.00	26.40	26.60	25.88	-0.75%	2,015
May 14, 2026	26.80	27.10	26.80	26.80	26.08	-0.37%	3,738