Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia · Delayed Price · Currency is EUR 34.00
-0.60 (-1.73%)
At close: Mar 20, 2026
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.20 | 34.20 | 33.80 | 34.00 | 34.00 | -1.73% | 2,562 |
| Mar 19, 2026 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | -1.14% | 1,702 |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | 71 |
| Mar 17, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 4,142 |
| Mar 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,348 |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 181 |
| Mar 12, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.59% | 389 |
| Mar 11, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | - | 1,950 |
| Mar 10, 2026 | 34.60 | 34.80 | 34.00 | 34.00 | 34.00 | -1.73% | 768 |
| Mar 9, 2026 | 34.40 | 34.60 | 33.60 | 34.60 | 34.60 | 0.58% | 3,425 |
| Mar 6, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -0.58% | 325 |
| Mar 5, 2026 | 35.00 | 35.00 | 34.20 | 34.60 | 34.60 | -2.26% | 3,371 |
| Mar 4, 2026 | 35.00 | 35.80 | 34.60 | 35.40 | 35.40 | 1.72% | 2,512 |
| Mar 3, 2026 | 35.60 | 35.60 | 34.00 | 34.80 | 34.80 | -3.87% | 4,049 |
| Mar 2, 2026 | 36.40 | 36.40 | 35.60 | 36.20 | 36.20 | -2.16% | 869 |
| Feb 27, 2026 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | - | 317 |
| Feb 26, 2026 | 36.80 | 37.00 | 36.20 | 37.00 | 37.00 | 0.54% | 610 |
| Feb 25, 2026 | 36.40 | 36.80 | 36.00 | 36.80 | 36.80 | -0.54% | 4,100 |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 37 |
| Feb 18, 2026 | 37.00 | 37.20 | 36.20 | 37.20 | 37.20 | 0.54% | 258 |
| Feb 17, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.65% | 300 |
| Feb 16, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 1.11% | 396 |
| Feb 13, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 152 |
| Feb 12, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 0.56% | 226 |
| Feb 11, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 2.30% | 240 |
| Feb 9, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 853 |
| Feb 5, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.69% | 388 |
| Feb 3, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | 175 |
| Feb 2, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 1.14% | 1,457 |
| Jan 30, 2026 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | 1.74% | 316 |
| Jan 29, 2026 | 35.00 | 35.20 | 34.40 | 34.40 | 34.40 | - | 1,400 |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 640 |
| Jan 27, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.71% | 282 |
| Jan 26, 2026 | 34.40 | 35.00 | 34.20 | 35.00 | 35.00 | 1.16% | 1,053 |
| Jan 23, 2026 | 35.00 | 35.00 | 34.40 | 34.60 | 34.60 | -1.14% | 501 |
| Jan 22, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | -1.69% | 1,220 |
| Jan 21, 2026 | 35.20 | 35.60 | 35.00 | 35.60 | 35.60 | - | 383 |
| Jan 19, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | 358 |
| Jan 16, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - | 174 |
| Jan 14, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | -0.56% | 168 |
| Jan 13, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 1.14% | 170 |
| Jan 12, 2026 | 35.20 | 35.20 | 34.60 | 35.20 | 35.20 | -2.22% | 2,255 |
| Jan 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 120 |
| Jan 7, 2026 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | 1,020 |
| Jan 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 16 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 118 |
| Dec 23, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.78% | 1,738 |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 32 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 30 |
| Dec 15, 2025 | 35.60 | 36.20 | 35.40 | 36.20 | 36.20 | - | 629 |