AD Plastik d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	28.00	28.10	27.50	27.90	27.90	-0.36%	4,200
Jul 1, 2026	27.80	28.00	27.80	28.00	28.00	0.72%	1,300
Jun 30, 2026	27.80	27.80	27.80	27.80	27.80	0.36%	946
Jun 29, 2026	27.80	28.00	27.60	27.70	27.70	0.73%	2,978
Jun 26, 2026	27.50	27.90	27.50	27.50	27.50	-0.72%	1,503
Jun 25, 2026	27.50	27.70	27.50	27.70	27.70	1.84%	2,117
Jun 24, 2026	27.00	27.40	27.00	27.20	27.20	-	2,205
Jun 23, 2026	27.30	27.40	26.60	27.20	27.20	-1.81%	3,491
Jun 19, 2026	27.40	27.70	27.30	27.70	27.70	-	2,999
Jun 18, 2026	27.70	27.70	27.30	27.70	27.70	-0.72%	2,274
Jun 17, 2026	27.70	28.10	27.30	27.90	27.90	1.09%	8,736
Jun 16, 2026	27.90	27.90	27.60	27.60	27.60	-1.08%	1,130
Jun 15, 2026	28.00	28.50	27.50	27.90	27.90	0.72%	9,650
Jun 12, 2026	27.40	27.70	27.40	27.70	27.70	1.09%	2,269
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