Atlantic Grupa d.d. (ZSE:ATGR)
Croatia · Delayed Price · Currency is EUR 48.00
+0.40 (0.84%)
At close: Jan 15, 2026
Atlantic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 0.84% | 771 |
| Jan 14, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.71% | 833 |
| Jan 13, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | - | 300 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.68% | 293 |
| Jan 9, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 0.85% | 272 |
| Jan 8, 2026 | 46.20 | 47.40 | 46.20 | 47.20 | 47.20 | 3.06% | 1,107 |
| Jan 7, 2026 | 44.80 | 45.80 | 44.40 | 45.80 | 45.80 | 2.69% | 491 |
| Jan 5, 2026 | 44.40 | 46.60 | 44.40 | 44.60 | 44.60 | -4.70% | 758 |
| Jan 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 8 |
| Dec 30, 2025 | 44.20 | 47.40 | 44.20 | 46.80 | 46.80 | 4.00% | 1,692 |
| Dec 29, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 4.17% | 1,250 |
| Dec 23, 2025 | 44.00 | 44.20 | 43.20 | 43.20 | 43.20 | -1.37% | 286 |
| Dec 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 453 |
| Dec 19, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.90% | 194 |
| Dec 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 10 |
| Dec 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | 200 |
| Dec 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | 14 |
| Dec 15, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | 1,490 |
| Dec 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 12 |
| Dec 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | 24 |
| Dec 10, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | 0.45% | 72 |
| Dec 9, 2025 | 43.00 | 44.20 | 43.00 | 44.00 | 44.00 | 2.33% | 1,550 |
| Dec 8, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.71% | 247 |
| Dec 5, 2025 | 43.20 | 44.40 | 43.20 | 44.20 | 44.20 | - | 743 |
| Dec 4, 2025 | 43.80 | 44.20 | 43.40 | 44.20 | 44.20 | - | 280 |
| Dec 3, 2025 | 43.80 | 44.60 | 43.80 | 44.20 | 44.20 | - | 526 |
| Dec 2, 2025 | 43.80 | 44.60 | 43.80 | 44.20 | 44.20 | 0.91% | 863 |
| Nov 27, 2025 | 43.40 | 44.00 | 43.40 | 43.80 | 43.80 | 1.86% | 1,019 |
| Nov 26, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 626 |
| Nov 25, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 0.95% | 491 |
| Nov 24, 2025 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | -0.47% | 167 |
| Nov 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | 10 |
| Nov 20, 2025 | 42.60 | 42.80 | 41.80 | 41.80 | 41.80 | -0.95% | 132 |
| Nov 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | 190 |
| Nov 17, 2025 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 1.43% | 1,047 |
| Nov 14, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.94% | 1,786 |
| Nov 13, 2025 | 41.40 | 41.40 | 41.00 | 41.20 | 41.20 | -0.48% | 498 |
| Nov 12, 2025 | 41.40 | 41.40 | 41.20 | 41.40 | 41.40 | 0.98% | 140 |
| Nov 11, 2025 | 41.00 | 41.20 | 41.00 | 41.00 | 41.00 | -1.44% | 526 |
| Nov 10, 2025 | 41.40 | 41.60 | 41.00 | 41.60 | 41.60 | -0.48% | 706 |
| Nov 7, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -0.48% | 281 |
| Nov 6, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | -0.94% | 48 |
| Nov 5, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 2.42% | 120 |
| Nov 4, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.43% | 981 |
| Nov 3, 2025 | 41.60 | 42.60 | 41.60 | 42.00 | 42.00 | 0.48% | 274 |
| Oct 31, 2025 | 42.00 | 42.60 | 41.80 | 41.80 | 41.80 | -0.48% | 405 |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12 |
| Oct 28, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.41% | 504 |
| Oct 27, 2025 | 42.20 | 43.00 | 42.20 | 42.60 | 42.60 | 0.95% | 1,889 |
| Oct 24, 2025 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | -0.47% | 348 |