BOSQAR d.d. (ZSE:BSQR)
Croatia · Delayed Price · Currency is EUR 228.00
0.00 (0.00%)
Inactive · Last trade price on Sep 4, 2025
BOSQAR d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 1 |
| Sep 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | 30 |
| Sep 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 25 |
| Aug 1, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -3.48% | 59 |
| Jul 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.70 | 1.77% | 25 |
| Jul 4, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 223.74 | -1.74% | 44 |
| Jul 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.70 | -2.54% | 25 |
| Jun 13, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 233.64 | - | 31 |
| Jun 10, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 233.64 | - | 30 |
| Jun 9, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 233.64 | -0.84% | 35 |
| Jun 3, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 235.62 | 0.85% | 150 |
| Jun 2, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 233.64 | 0.85% | 70 |
| May 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 25 |
| May 23, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 50 |
| May 21, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 40 |
| May 20, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 40 |
| May 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 40 |
| May 16, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 40 |
| May 14, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | - | 40 |
| May 13, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.66 | 0.86% | 40 |
| May 12, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 229.68 | - | 40 |
| May 9, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 229.68 | - | 20 |
| May 8, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 229.68 | - | 25 |
| May 7, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 229.68 | 0.87% | 40 |
| May 6, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.70 | 0.88% | 20 |
| May 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 225.72 | 0.88% | 100 |
| Apr 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 223.74 | -1.74% | 40 |
| Apr 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.70 | - | 25 |
| Apr 22, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 227.70 | 0.88% | 27 |
| Apr 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 225.72 | 1.79% | 25 |
| Apr 16, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 221.76 | 0.90% | 75 |
| Apr 15, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 219.78 | 1.83% | 25 |
| Apr 11, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 215.82 | 2.83% | 25 |
| Apr 10, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 209.88 | 3.92% | 50 |
| Apr 7, 2025 | 196.00 | 204.00 | 196.00 | 204.00 | 201.96 | -2.86% | 43 |
| Apr 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.90 | -2.78% | 25 |
| Apr 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 213.84 | 0.93% | 43 |
| Apr 2, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 211.86 | -0.93% | 50 |
| Apr 1, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 213.84 | 2.86% | 25 |
| Mar 31, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 207.90 | - | 77 |
| Mar 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.90 | - | 7 |
| Mar 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.90 | 2.94% | 25 |
| Mar 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 201.96 | - | 10 |
| Mar 21, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 201.96 | -2.86% | 21 |
| Mar 20, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 207.90 | 5.00% | 40 |
| Mar 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.00 | - | 25 |
| Mar 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.00 | - | 25 |
| Mar 12, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 198.00 | 1.01% | 55 |
| Mar 11, 2025 | 206.00 | 210.00 | 196.00 | 198.00 | 196.02 | -5.71% | 159 |