Adris grupa d. d. (ZSE:ADRS)
Croatia · Delayed Price · Currency is EUR 131.00
0.00 (0.00%)
At close: May 19, 2026
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 17 |
| May 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | 72 |
| May 14, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 925 |
| May 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | 322 |
| May 12, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 50 |
| May 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 25 |
| May 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 236 |
| May 7, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -3.85% | 51 |
| May 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 150 |
| May 5, 2026 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 649 |
| May 4, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | -0.77% | 135 |
| Apr 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 20 |
| Apr 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | 10 |
| Apr 28, 2026 | 130.00 | 132.00 | 125.00 | 132.00 | 132.00 | 4.76% | 474 |
| Apr 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 7 |
| Apr 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2 |
| Apr 22, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 47 |
| Apr 21, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 277 |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 200 |
| Apr 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | 71 |
| Apr 16, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 108 |
| Apr 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | 2 |
| Apr 14, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2.40% | 327 |
| Apr 13, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3.31% | 333 |
| Apr 8, 2026 | 115.00 | 122.00 | 115.00 | 121.00 | 121.00 | 5.22% | 541 |
| Apr 7, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | - | 19 |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 5 |
| Mar 31, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 4.35% | 1,237 |
| Mar 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 7 |
| Mar 26, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 160 |
| Mar 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 180 |
| Mar 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 608 |
| Mar 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 129 |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 10 |
| Mar 19, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | -1.71% | 60 |
| Mar 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1 |
| Mar 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | 18 |
| Mar 13, 2026 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2.56% | 385 |
| Mar 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 100 |
| Mar 11, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 3 |
| Mar 10, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1.74% | 30 |
| Mar 9, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -3.36% | 426 |
| Mar 6, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -0.83% | 101 |
| Mar 5, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | 505 |
| Mar 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | 2 |
| Mar 3, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -6.56% | 345 |
| Mar 2, 2026 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | -1.61% | 252 |
| Feb 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 5 |
| Feb 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 136 |
| Feb 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 10 |