Adris grupa d. d. (ZSE:ADRS)
Croatia · Delayed Price · Currency is EUR 159.00
+3.00 (1.92%)
At close: Jul 24, 2026
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | -2.04% | 115 |
| Jun 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | 49 |
| Jun 17, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2.92% | 210 |
| Jun 16, 2026 | 145.00 | 148.00 | 144.00 | 144.00 | 140.88 | 0.70% | 388 |
| Jun 15, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 139.90 | 2.88% | 111 |
| Jun 12, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 135.99 | 0.72% | 92 |
| Jun 9, 2026 | 138.00 | 139.00 | 138.00 | 138.00 | 135.01 | 5.34% | 862 |
| Jun 8, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 128.16 | -3.68% | 457 |
| Jun 5, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 133.05 | -2.16% | 47 |
| Jun 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 135.99 | 2.21% | 47 |
| Jun 2, 2026 | 131.00 | 139.00 | 131.00 | 136.00 | 133.05 | 6.25% | 1,507 |
| Jun 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.23 | -1.54% | 39 |
| May 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.18 | - | 1 |
| May 28, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 127.18 | - | 222 |
| May 27, 2026 | 128.00 | 130.00 | 126.00 | 130.00 | 127.18 | 1.56% | 959 |
| May 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.23 | -2.29% | 2 |
| May 25, 2026 | 130.00 | 131.00 | 128.00 | 131.00 | 128.16 | 0.77% | 16 |
| May 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.18 | -0.76% | 10 |
| May 19, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.16 | 0.77% | 17 |
| May 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.18 | -1.52% | 72 |
| May 14, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 129.14 | 2.33% | 925 |
| May 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 126.21 | 3.20% | 322 |
| May 12, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 122.29 | - | 50 |
| May 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | - | 25 |
| May 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | - | 236 |
| May 7, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 122.29 | -3.85% | 51 |
| May 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.18 | - | 150 |
| May 5, 2026 | 129.00 | 130.00 | 126.00 | 130.00 | 127.18 | 0.78% | 649 |
| May 4, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 126.21 | -0.77% | 135 |
| Apr 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.18 | 3.17% | 20 |