Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia · Delayed Price · Currency is EUR 38.00
-0.20 (-0.52%)
At close: Oct 23, 2025
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 38.20 | 38.40 | 37.80 | 38.00 | 38.00 | -0.52% | 1,430 |
| Oct 22, 2025 | 38.00 | 38.20 | 37.20 | 38.20 | 38.20 | -0.52% | 1,526 |
| Oct 20, 2025 | 39.00 | 39.00 | 38.00 | 38.40 | 38.40 | - | 292 |
| Oct 16, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 300 |
| Oct 14, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 470 |
| Oct 13, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | -1.03% | 257 |
| Oct 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 659 |
| Oct 9, 2025 | 38.60 | 38.80 | 38.00 | 38.80 | 38.80 | -0.51% | 1,212 |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 17 |
| Oct 7, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | 15 |
| Oct 3, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | - | 406 |
| Oct 1, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 0.52% | 312 |
| Sep 30, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | - | 270 |
| Sep 26, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | 36 |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 70 |
| Sep 23, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -3.59% | 50 |
| Sep 15, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 144 |
| Sep 11, 2025 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | - | 326 |
| Sep 10, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | 49 |
| Sep 9, 2025 | 39.40 | 39.40 | 38.60 | 39.00 | 39.00 | -1.52% | 230 |
| Sep 8, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | 2.06% | 979 |
| 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 |