Adris grupa d. d. (ZSE:ADRS)
Croatia · Delayed Price · Currency is EUR 168.00
-1.00 (-0.59%)
At close: Sep 24, 2026
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | -0.59% | 22 |
| Sep 23, 2026 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 3.68% | 745 |
| Sep 21, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 1 |
| Sep 17, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 3.14% | 605 |
| Sep 16, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | -0.63% | 105 |
| Sep 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 50 |
| Sep 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 400 |
| Sep 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 14 |
| Sep 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 30 |
| Sep 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 2 |
| Sep 2, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 2.50% | 223 |
| Sep 1, 2026 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | - | 448 |
| Aug 31, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | 4 |
| Aug 28, 2026 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 630 |
| Aug 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 9 |
| Aug 25, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 30 |
| Aug 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | 13 |
| Aug 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 61 |
| Aug 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11 |
| Aug 18, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 20 |
| Aug 17, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 117 |
| Aug 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | 2 |
| Aug 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | 44 |
| Aug 10, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 795 |
| Aug 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3 |
| Aug 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 462 |
| Aug 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 5 |
| Jul 31, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | 179 |
| Jul 28, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 213 |
| Jul 27, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 72 |
| Jul 24, 2026 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.92% | 6 |
| Jul 21, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -2.50% | 67 |
| Jul 20, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 2.56% | 20 |
| Jul 17, 2026 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | -3.70% | 66 |
| Jul 16, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 10 |
| Jul 15, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1.27% | 114 |
| Jul 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 6 |
| Jul 13, 2026 | 166.00 | 166.00 | 152.00 | 158.00 | 158.00 | -4.24% | 863 |
| Jul 10, 2026 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 6.45% | 59 |
| Jul 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 1 |
| Jul 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 84 |
| Jul 7, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 110 |
| Jul 6, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 554 |
| Jul 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1 |
| Jul 2, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 104 |
| Jul 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 20 |
| Jun 30, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 23 |
| Jun 29, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 4.90% | 132 |
| Jun 26, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 20 |
| Jun 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | 7 |