Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia · Delayed Price · Currency is EUR 44.60
-0.60 (-1.33%)
At close: Nov 3, 2026
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 44.00 | 44.60 | 43.80 | 44.60 | 44.60 | -1.33% | 175 |
| Nov 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | 111 |
| Oct 30, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.44% | 117 |
| Oct 29, 2026 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | - | 410 |
| Oct 27, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | -0.87% | 162 |
| Oct 26, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | - | 124 |
| Oct 23, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 0.88% | 127 |
| Oct 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | 130 |
| Oct 21, 2026 | 44.80 | 45.40 | 44.60 | 45.20 | 45.20 | 0.89% | 269 |
| Oct 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | 114 |
| Oct 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 120 |
| Oct 14, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 183 |
| Oct 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4 |
| Oct 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 200 |
| Oct 8, 2026 | 44.40 | 44.80 | 44.20 | 44.80 | 44.80 | 0.45% | 245 |
| Oct 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | 122 |
| Oct 6, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -1.34% | 150 |
| Oct 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | 75 |
| Oct 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | 94 |
| Oct 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | 471 |
| Sep 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 15 |
| Sep 21, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | 1,000 |
| Sep 18, 2026 | 45.40 | 45.80 | 45.00 | 45.00 | 45.00 | -1.32% | 8,240 |
| Sep 17, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | - | 5,570 |
| Sep 16, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.88% | 5,317 |
| Sep 15, 2026 | 45.40 | 45.60 | 45.20 | 45.20 | 45.20 | -0.44% | 3,673 |
| Sep 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 5 |
| Sep 11, 2026 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 2.25% | 2,585 |
| Sep 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 160 |
| Sep 9, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 2.78% | 323 |
| Sep 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 14 |
| Sep 7, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 29 |
| Sep 4, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 761 |
| Sep 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 5 |
| Sep 1, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | 330 |
| Aug 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | 2,580 |
| Aug 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Aug 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 17 |
| Aug 24, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | - | 214 |
| Aug 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 150 |
| Aug 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 3,040 |
| Aug 19, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 0.51% | 176 |
| Aug 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | 150 |
| Aug 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 60 |
| 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 |