Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia · Delayed Price · Currency is EUR 38.20
0.00 (0.00%)
At close: May 21, 2026
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | - | 915 |
| May 20, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 200 |
| May 19, 2026 | 37.80 | 38.00 | 37.40 | 38.00 | 38.00 | - | 393 |
| May 18, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -0.52% | 112 |
| May 15, 2026 | 37.80 | 38.20 | 37.60 | 38.20 | 38.20 | - | 699 |
| May 13, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | 70 |
| May 11, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | 172 |
| May 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 98 |
| May 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 100 |
| May 5, 2026 | 37.80 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 353 |
| Apr 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | 100 |
| Apr 29, 2026 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | - | 164 |
| Apr 28, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | - | 104 |
| Apr 27, 2026 | 37.20 | 37.60 | 37.00 | 37.60 | 37.60 | - | 1,009 |
| Apr 24, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | - | 255 |
| Apr 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | 60 |
| Apr 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 80 |
| Apr 21, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | -0.53% | 170 |
| Apr 20, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 191 |
| Apr 17, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | - | 131 |
| Apr 16, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 184 |
| Apr 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10 |
| Apr 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 20 |
| Apr 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 20 |
| Apr 10, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 2.22% | 605 |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 20 |
| Apr 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 200 |
| Apr 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 20 |
| Apr 2, 2026 | 35.00 | 35.40 | 34.60 | 35.40 | 35.40 | - | 216 |
| Apr 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 20 |
| Mar 31, 2026 | 34.60 | 35.40 | 34.20 | 35.40 | 35.40 | 1.14% | 1,091 |
| Mar 30, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 200 |
| Mar 27, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | 200 |
| Mar 26, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | - | 239 |
| Mar 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 74 |
| Mar 23, 2026 | 33.80 | 34.20 | 33.20 | 34.00 | 34.00 | - | 1,027 |
| 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 |