Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia · Delayed Price · Currency is EUR 38.80
0.00 (0.00%)
At close: Sep 5, 2025
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.40 | 38.80 | 37.20 | 38.80 | 38.80 | - | 832 |
| Sep 4, 2025 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -2.51% | 803 |
| Aug 27, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | 165 |
| Aug 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 10 |
| Aug 25, 2025 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | -0.50% | 918 |
| Aug 21, 2025 | 39.80 | 40.00 | 39.40 | 40.00 | 40.00 | -0.50% | 2,380 |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 250 |
| Aug 19, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.50% | 320 |
| Aug 14, 2025 | 40.20 | 40.40 | 39.80 | 40.40 | 40.40 | 1.51% | 1,656 |
| Aug 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | 4 |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 10 |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 250 |
| Aug 6, 2025 | 40.00 | 40.20 | 39.40 | 40.20 | 40.20 | 0.50% | 218 |
| Aug 4, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 254 |
| Aug 1, 2025 | 39.40 | 40.00 | 39.20 | 40.00 | 40.00 | - | 250 |
| Jul 31, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | - | 300 |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
| Jul 29, 2025 | 39.40 | 40.00 | 39.20 | 40.00 | 40.00 | 1.52% | 2,410 |
| Jul 24, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - | 412 |
| Jul 23, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | - | 350 |
| Jul 22, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | 590 |
| Jul 21, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | - | 150 |
| Jul 16, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.03% | 50 |
| Jul 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 100 |
| Jul 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 100 |
| Jul 11, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | 700 |
| Jul 10, 2025 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | - | 300 |
| Jul 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 50 |
| Jul 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 592 |
| Jul 1, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | - | 458 |
| Jun 30, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - | 126 |
| Jun 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 10 |
| Jun 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 100 |
| Jun 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | 10 |
| Jun 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 30 |
| Jun 20, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | 1,017 |
| Jun 18, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 2,001 |
| Jun 17, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | 1,090 |
| Jun 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Jun 13, 2025 | 38.80 | 39.20 | 38.00 | 38.00 | 38.00 | -3.55% | 1,275 |
| Jun 12, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.03% | 272 |
| Jun 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 250 |
| Jun 10, 2025 | 39.20 | 39.20 | 38.60 | 39.20 | 39.20 | - | 703 |
| Jun 9, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 1.55% | 536 |
| Jun 5, 2025 | 38.60 | 38.60 | 37.40 | 38.60 | 38.60 | -1.03% | 909 |
| Jun 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | -0.51% | 13 |
| Jun 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.09 | - | 334 |
| Jun 2, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 38.09 | 1.55% | 898 |
| May 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.51 | -1.03% | 14 |
| May 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | 0.52% | 1,069 |