BOSQAR d.d. (ZSE:BSQR)
Croatia · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
At close: Aug 14, 2026
BOSQAR d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | 35 |
| Aug 12, 2026 | 29.40 | 29.40 | 29.00 | 29.40 | 29.40 | - | 426 |
| Aug 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 4 |
| Aug 10, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 348 |
| Aug 7, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 315 |
| Aug 6, 2026 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | - | 452 |
| Aug 4, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 432 |
| Aug 3, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.82% | 870 |
| Jul 31, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | 177 |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Jul 28, 2026 | 29.20 | 29.20 | 28.20 | 29.00 | 29.00 | -0.68% | 795 |
| Jul 27, 2026 | 28.80 | 29.20 | 28.20 | 29.20 | 29.20 | 0.69% | 795 |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 342 |
| Jul 23, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 241 |
| Jul 22, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | - | 671 |
| Jul 21, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | - | 500 |
| Jul 20, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 252 |
| Jul 17, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | 5,786 |
| Jul 16, 2026 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | - | 1,719 |
| Jul 15, 2026 | 29.40 | 29.40 | 29.00 | 29.20 | 29.20 | 0.69% | 761 |
| Jul 14, 2026 | 29.00 | 29.60 | 29.00 | 29.00 | 29.00 | 0.69% | 2,708 |
| Jul 13, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | 5,999 |
| Jul 10, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 4,694 |
| Jul 9, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 11,252 |
| Jul 8, 2026 | 29.00 | 29.00 | 27.40 | 28.60 | 28.60 | -4.67% | 12,382 |
| Jul 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5 |
| Jul 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 784 |
| Jul 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | 27 |
| Jul 2, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | 321 |
| Jul 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 658 |
| Jun 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 650 |
| Jun 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 16 |
| Jun 26, 2026 | 30.20 | 30.20 | 29.20 | 30.20 | 30.20 | - | 499 |
| Jun 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 535 |
| Jun 24, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | 1.33% | 777 |
| Jun 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 430 |
| Jun 19, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 487 |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 400 |
| Jun 17, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 1.33% | 41 |
| Jun 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7 |
| Jun 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 390 |
| Jun 12, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 639 |
| Jun 11, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 168 |
| Jun 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | 551 |
| Jun 9, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 410 |
| Jun 8, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | 631 |
| Jun 5, 2026 | 30.00 | 30.40 | 27.80 | 30.40 | 30.40 | 2.01% | 704 |
| Jun 3, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -1.97% | 1,686 |
| Jun 2, 2026 | 30.40 | 30.40 | 29.80 | 30.40 | 30.40 | - | 764 |
| Jun 1, 2026 | 30.40 | 30.40 | 29.80 | 30.40 | 30.40 | - | 1,187 |