Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia · Delayed Price · Currency is EUR 38.60
0.00 (0.00%)
At close: Aug 14, 2026
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -1.53% | 190 |
| Aug 12, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | 360 |
| Aug 11, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | 500 |
| Aug 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 530 |
| Aug 7, 2026 | 39.40 | 40.00 | 39.00 | 40.00 | 40.00 | -0.99% | 1,255 |
| Aug 6, 2026 | 39.80 | 40.40 | 39.40 | 40.40 | 40.40 | -0.49% | 440 |
| Aug 4, 2026 | 39.60 | 40.60 | 39.40 | 40.60 | 40.60 | -0.49% | 640 |
| Jul 31, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 2.00% | 94 |
| Jul 30, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | -1.96% | 1,759 |
| Jul 29, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 2.51% | 250 |
| Jul 28, 2026 | 40.00 | 40.80 | 39.80 | 39.80 | 39.80 | -2.93% | 1,976 |
| Jul 27, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.49% | 355 |
| Jul 24, 2026 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 1.49% | 175 |
| Jul 23, 2026 | 40.00 | 40.20 | 39.00 | 40.20 | 40.20 | 1.52% | 350 |
| Jul 22, 2026 | 40.00 | 40.40 | 39.60 | 39.60 | 39.60 | -1.00% | 1,597 |
| Jul 21, 2026 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | -2.44% | 601 |
| Jul 20, 2026 | 40.00 | 41.00 | 39.80 | 41.00 | 41.00 | 0.99% | 288 |
| Jul 16, 2026 | 40.80 | 41.20 | 40.00 | 40.60 | 40.60 | -2.40% | 1,784 |
| Jul 13, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | 180 |
| Jul 9, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | 290 |
| Jul 8, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.91% | 595 |
| Jul 6, 2026 | 41.40 | 41.80 | 40.00 | 41.80 | 41.80 | - | 1,342 |
| Jul 2, 2026 | 42.00 | 42.00 | 40.40 | 41.80 | 41.80 | -0.48% | 1,092 |
| Jul 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 140 |
| Jun 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 50 |
| Jun 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | 120 |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | 150 |
| Jun 25, 2026 | 43.00 | 43.40 | 42.40 | 42.40 | 42.40 | -3.64% | 1,080 |
| Jun 23, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 1.38% | 300 |
| Jun 19, 2026 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -3.12% | 1,465 |
| Jun 18, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | 335 |
| Jun 17, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | - | 410 |
| Jun 16, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -0.90% | 1,055 |
| Jun 15, 2026 | 44.00 | 44.60 | 44.00 | 44.40 | 44.40 | 0.45% | 710 |
| Jun 12, 2026 | 45.60 | 45.60 | 44.20 | 44.20 | 44.20 | -3.49% | 607 |
| Jun 11, 2026 | 43.40 | 45.80 | 43.40 | 45.80 | 45.80 | 2.69% | 1,688 |
| Jun 10, 2026 | 43.60 | 44.80 | 43.60 | 44.60 | 44.60 | 3.72% | 1,892 |
| Jun 9, 2026 | 42.40 | 43.00 | 42.00 | 43.00 | 43.00 | 2.99% | 714 |
| Jun 3, 2026 | 43.00 | 43.00 | 42.80 | 43.00 | 41.75 | 0.47% | 962 |
| Jun 2, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 41.56 | 1.90% | 323 |
| Jun 1, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 40.78 | -3.23% | 580 |
| May 29, 2026 | 42.20 | 45.00 | 42.00 | 43.40 | 42.14 | 6.90% | 4,867 |
| May 28, 2026 | 38.80 | 40.60 | 38.80 | 40.60 | 39.42 | 5.18% | 3,176 |
| May 27, 2026 | 38.40 | 38.60 | 38.20 | 38.60 | 37.48 | -0.52% | 227 |
| May 26, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 37.67 | - | 225 |
| May 25, 2026 | 37.60 | 38.80 | 37.60 | 38.80 | 37.67 | 1.57% | 419 |
| May 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.09 | - | 118 |
| May 21, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 37.09 | - | 915 |
| May 20, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 37.09 | 0.53% | 200 |
| May 19, 2026 | 37.80 | 38.00 | 37.40 | 38.00 | 36.90 | - | 393 |