Adris grupa d. d. (ZSE:ADRS2)
Croatia · Delayed Price · Currency is EUR · Preferred Stock81.80
-1.20 (-1.45%)
At close: Apr 2, 2026
ZSE:ADRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 82.00 | 82.00 | 81.00 | 81.80 | 81.80 | -1.45% | 267 |
| Apr 1, 2026 | 83.00 | 83.40 | 82.00 | 83.00 | 83.00 | 2.47% | 1,401 |
| Mar 31, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,220 |
| Mar 30, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -0.73% | 1,286 |
| Mar 27, 2026 | 81.20 | 82.60 | 81.20 | 82.60 | 82.60 | 0.98% | 917 |
| Mar 26, 2026 | 84.00 | 84.00 | 81.80 | 81.80 | 81.80 | -2.62% | 1,996 |
| Mar 25, 2026 | 84.00 | 84.60 | 84.00 | 84.00 | 84.00 | 0.96% | 450 |
| Mar 24, 2026 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -0.95% | 235 |
| Mar 23, 2026 | 83.80 | 84.20 | 81.40 | 84.00 | 84.00 | -0.47% | 1,242 |
| Mar 20, 2026 | 85.00 | 85.80 | 84.20 | 84.40 | 84.40 | -0.24% | 628 |
| Mar 19, 2026 | 86.20 | 86.20 | 83.20 | 84.60 | 84.60 | -1.86% | 1,858 |
| Mar 18, 2026 | 86.40 | 86.80 | 85.80 | 86.20 | 86.20 | - | 194 |
| Mar 17, 2026 | 85.20 | 86.20 | 85.20 | 86.20 | 86.20 | 1.41% | 117 |
| Mar 16, 2026 | 85.00 | 85.80 | 85.00 | 85.00 | 85.00 | -0.93% | 1,283 |
| Mar 13, 2026 | 85.20 | 85.80 | 85.00 | 85.80 | 85.80 | - | 882 |
| Mar 12, 2026 | 86.60 | 86.80 | 85.20 | 85.80 | 85.80 | -1.38% | 250 |
| Mar 11, 2026 | 85.60 | 88.60 | 85.60 | 87.00 | 87.00 | 2.35% | 1,565 |
| Mar 10, 2026 | 84.20 | 86.20 | 84.20 | 85.00 | 85.00 | 2.91% | 887 |
| Mar 9, 2026 | 84.20 | 84.20 | 81.40 | 82.60 | 82.60 | -2.82% | 2,511 |
| Mar 6, 2026 | 86.80 | 86.80 | 84.00 | 85.00 | 85.00 | -1.85% | 599 |
| Mar 5, 2026 | 85.60 | 87.20 | 85.60 | 86.60 | 86.60 | 2.36% | 1,582 |
| Mar 4, 2026 | 82.20 | 86.40 | 82.00 | 84.60 | 84.60 | 2.67% | 2,738 |
| Mar 3, 2026 | 85.20 | 85.20 | 81.20 | 82.40 | 82.40 | -2.60% | 2,270 |
| Mar 2, 2026 | 89.00 | 89.00 | 84.40 | 84.60 | 84.60 | -4.94% | 1,906 |
| Feb 27, 2026 | 90.40 | 90.40 | 89.00 | 89.00 | 89.00 | -0.22% | 1,723 |
| Feb 26, 2026 | 91.00 | 91.00 | 89.00 | 89.20 | 89.20 | -1.98% | 1,976 |
| Feb 25, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 190 |
| Feb 24, 2026 | 90.00 | 91.00 | 89.40 | 90.00 | 90.00 | -0.66% | 529 |
| Feb 23, 2026 | 91.40 | 91.40 | 90.00 | 90.60 | 90.60 | -0.44% | 316 |
| Feb 20, 2026 | 91.40 | 92.00 | 91.00 | 91.00 | 91.00 | 0.66% | 1,801 |
| Feb 19, 2026 | 91.80 | 92.00 | 90.40 | 90.40 | 90.40 | -0.88% | 754 |
| Feb 18, 2026 | 92.40 | 92.40 | 91.20 | 91.20 | 91.20 | -1.51% | 1,667 |
| Feb 17, 2026 | 92.40 | 92.60 | 92.40 | 92.60 | 92.60 | 0.22% | 487 |
| Feb 16, 2026 | 92.20 | 92.80 | 92.00 | 92.40 | 92.40 | 0.22% | 1,553 |
| Feb 13, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.66% | 244 |
| Feb 12, 2026 | 92.60 | 92.60 | 91.60 | 91.60 | 91.60 | -1.08% | 688 |
| Feb 11, 2026 | 91.80 | 92.80 | 91.60 | 92.60 | 92.60 | 0.87% | 1,068 |
| Feb 10, 2026 | 92.00 | 92.00 | 91.20 | 91.80 | 91.80 | -0.22% | 1,065 |
| Feb 9, 2026 | 91.40 | 92.00 | 91.00 | 92.00 | 92.00 | - | 1,166 |
| Feb 6, 2026 | 91.40 | 92.00 | 90.00 | 92.00 | 92.00 | - | 536 |
| Feb 5, 2026 | 91.60 | 92.80 | 91.60 | 92.00 | 92.00 | 0.66% | 1,202 |
| Feb 4, 2026 | 91.80 | 92.80 | 90.00 | 91.40 | 91.40 | -0.44% | 1,284 |
| Feb 3, 2026 | 91.60 | 92.60 | 91.00 | 91.80 | 91.80 | 0.44% | 1,121 |
| Feb 2, 2026 | 88.80 | 91.40 | 88.80 | 91.40 | 91.40 | 1.78% | 583 |
| Jan 30, 2026 | 89.60 | 90.00 | 89.00 | 89.80 | 89.80 | 0.22% | 666 |
| Jan 29, 2026 | 89.60 | 89.80 | 89.00 | 89.60 | 89.60 | 1.36% | 881 |
| Jan 28, 2026 | 89.60 | 89.60 | 88.40 | 88.40 | 88.40 | -1.34% | 899 |
| Jan 27, 2026 | 88.60 | 89.60 | 88.20 | 89.60 | 89.60 | 0.67% | 681 |
| Jan 26, 2026 | 88.00 | 89.00 | 87.80 | 89.00 | 89.00 | - | 873 |
| Jan 23, 2026 | 88.60 | 89.80 | 87.60 | 89.00 | 89.00 | 0.23% | 1,339 |