Adris grupa d. d. (ZSE:ADRS)
Croatia · Delayed Price · Currency is EUR 120.00
+2.00 (1.69%)
At close: Nov 14, 2025
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1.69% | 556 |
| Nov 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 83 |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 100 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 2 |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 57 |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 3 |
| Nov 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 4 |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 90 |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 40 |
| Oct 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 30 |
| Oct 29, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | 315 |
| Oct 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 35 |
| Oct 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 100 |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 8 |
| Oct 22, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 12 |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 5 |
| Oct 20, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 77 |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | 10 |
| Oct 14, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -2.59% | 20 |
| Oct 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 81 |
| Oct 9, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 100 |
| Oct 7, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 256 |
| Oct 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 25 |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 25 |
| Sep 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 22 |
| Sep 26, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1.77% | 106 |
| Sep 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 152 |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 20 |
| Sep 23, 2025 | 110.00 | 113.00 | 105.00 | 113.00 | 113.00 | -4.24% | 1,826 |
| Sep 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4 |
| Sep 19, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 25 |
| Sep 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 21 |
| Sep 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | 10 |
| Sep 11, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | -0.83% | 110 |
| Sep 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 3 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 81 |
| Sep 8, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 308 |
| Sep 5, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 20 |
| Sep 2, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 15 |
| Sep 1, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -4.92% | 920 |
| Aug 29, 2025 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 340 |
| Aug 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 10 |
| Aug 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 166 |
| Aug 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | 7 |
| Aug 21, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | 14 |
| Aug 19, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 37 |
| Aug 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 175 |
| Aug 14, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 16 |
| Aug 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 170 |
| Aug 11, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 43 |