Atlantic Grupa d.d. (ZSE:ATGR)
Croatia · Delayed Price · Currency is EUR 43.40
+1.80 (4.33%)
At close: Sep 12, 2025
Atlantic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | 43.40 | 4.33% | 1,043 |
| Sep 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | 102 |
| Sep 10, 2025 | 43.00 | 43.00 | 41.20 | 42.20 | 42.20 | -1.86% | 2,757 |
| Sep 9, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.38% | 1,217 |
| Sep 8, 2025 | 43.40 | 43.60 | 43.00 | 43.60 | 43.60 | -0.91% | 1,478 |
| Sep 4, 2025 | 44.20 | 44.80 | 44.00 | 44.00 | 44.00 | -0.45% | 677 |
| Sep 3, 2025 | 43.80 | 44.20 | 43.20 | 44.20 | 44.20 | 1.38% | 542 |
| Sep 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 37 |
| Sep 1, 2025 | 44.60 | 44.60 | 43.60 | 44.00 | 44.00 | - | 176 |
| Aug 29, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | 656 |
| Aug 28, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | 18 |
| Aug 27, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -1.79% | 538 |
| Aug 26, 2025 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -2.18% | 1,717 |
| Aug 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.55% | 240 |
| Aug 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 5 |
| Aug 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 67 |
| Aug 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 40 |
| Aug 19, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | 56 |
| Aug 18, 2025 | 47.00 | 47.20 | 46.80 | 47.00 | 47.00 | 0.43% | 1,066 |
| Aug 14, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | -0.85% | 6 |
| Aug 13, 2025 | 46.80 | 47.40 | 46.80 | 47.20 | 47.20 | 0.43% | 1,512 |
| Aug 8, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 0.86% | 45 |
| Aug 7, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 0.43% | 479 |
| Aug 6, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -1.69% | 165 |
| Aug 4, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -0.84% | 170 |
| Aug 1, 2025 | 47.00 | 49.00 | 47.00 | 47.60 | 47.60 | 1.28% | 2,963 |
| Jul 31, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | - | 624 |
| Jul 30, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - | 574 |
| Jul 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | 115 |
| Jul 28, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | - | 855 |
| Jul 25, 2025 | 47.40 | 47.40 | 47.00 | 47.20 | 47.20 | - | 110 |
| Jul 24, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 2.16% | 1,926 |
| Jul 23, 2025 | 45.60 | 46.20 | 45.40 | 46.20 | 46.20 | 1.32% | 225 |
| Jul 22, 2025 | 46.00 | 46.20 | 45.60 | 45.60 | 45.60 | 0.44% | 309 |
| Jul 21, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -1.30% | 31 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | 20 |
| Jul 17, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.14% | 321 |
| Jul 16, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 2.63% | 672 |
| Jul 15, 2025 | 45.40 | 45.80 | 45.40 | 45.60 | 45.60 | 0.44% | 108 |
| Jul 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | 15 |
| Jul 11, 2025 | 44.80 | 46.00 | 44.80 | 45.20 | 45.20 | - | 895 |
| Jul 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | 155 |
| Jul 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | 20 |
| Jul 8, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -0.44% | 389 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.20 | 45.60 | 45.60 | -0.44% | 3,746 |
| Jul 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 0.44% | 51 |
| Jul 3, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 2.24% | 324 |
| Jul 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | 2 |
| Jul 1, 2025 | 45.00 | 45.60 | 44.80 | 45.00 | 45.00 | -3.85% | 1,275 |
| Jun 30, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 45.30 | 0.86% | 148 |