Atlantic Grupa d.d. (ZSE:ATGR)
Croatia · Delayed Price · Currency is HRK · Price in EUR 47.60
+0.60 (1.28%)
At close: Aug 1, 2025
Atlantic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 44.91 | -2.11% | 350 |
| Jun 26, 2025 | 46.40 | 47.40 | 46.40 | 47.40 | 45.88 | 3.04% | 302 |
| Jun 25, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 44.53 | 0.44% | 401 |
| Jun 24, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 44.33 | 3.15% | 6,204 |
| Jun 23, 2025 | 45.40 | 45.40 | 44.00 | 44.40 | 42.98 | -3.06% | 578 |
| Jun 20, 2025 | 43.60 | 45.80 | 43.60 | 45.80 | 44.33 | 4.57% | 9,294 |
| Jun 18, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 42.40 | - | 4,856 |
| Jun 17, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 42.40 | -0.45% | 1,867 |
| Jun 16, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.59 | - | 1,172 |
| Jun 13, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 42.59 | - | 1,229 |
| Jun 12, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 42.59 | - | 922 |
| Jun 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.59 | - | 570 |
| Jun 10, 2025 | 44.00 | 44.20 | 44.00 | 44.00 | 42.59 | - | 2,661 |
| Jun 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.59 | 0.46% | 2 |
| Jun 6, 2025 | 43.80 | 44.00 | 43.80 | 43.80 | 42.40 | - | 412 |
| Jun 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 42.40 | -0.45% | 41 |
| Jun 4, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.59 | - | 608 |
| Jun 2, 2025 | 43.80 | 44.00 | 43.40 | 44.00 | 42.59 | 0.46% | 735 |
| May 29, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 42.40 | 2.82% | 999 |
| May 28, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 41.24 | -0.93% | 180 |
| May 26, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 41.62 | 1.42% | 414 |
| May 23, 2025 | 42.80 | 42.80 | 42.00 | 42.40 | 41.04 | -0.47% | 549 |
| May 22, 2025 | 42.40 | 42.60 | 42.20 | 42.60 | 41.24 | 0.47% | 573 |
| May 21, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 41.04 | -0.93% | 967 |
| May 20, 2025 | 42.80 | 42.80 | 42.40 | 42.80 | 41.43 | - | 1,788 |