BOSQAR d.d. (ZSE:BSQR)
Croatia · Delayed Price · Currency is EUR 30.00
-0.40 (-1.32%)
At close: Jun 11, 2026
BOSQAR d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 643 |
| May 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 13 |
| May 27, 2026 | 30.20 | 30.40 | 29.80 | 30.40 | 30.40 | 0.66% | 2,712 |
| May 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 290 |
| May 25, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | 853 |
| May 22, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | 381 |
| May 21, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | 856 |
| May 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 73 |
| May 19, 2026 | 30.60 | 30.60 | 29.20 | 30.40 | 30.40 | -1.94% | 1,579 |
| May 18, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | 2.65% | 2,309 |
| May 15, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 0.67% | 10,935 |
| May 14, 2026 | 28.80 | 30.00 | 28.40 | 30.00 | 30.00 | - | 1,756 |
| May 13, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 208 |
| May 12, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 446 |
| May 8, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,099 |
| May 7, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | 600 |
| May 6, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 1,902 |
| May 5, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 950 |
| Apr 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 68 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | - | 638 |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 18 |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 31 |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13 |
| Apr 17, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 222 |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 60 |
| Apr 15, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 434 |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 75 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 19 |
| Apr 9, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | - | 1,958 |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 972 |
| Apr 7, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 1,164 |
| Apr 2, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | 2,242 |
| Apr 1, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 169 |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Mar 25, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 1,997 |
| Mar 17, 2026 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 0.70% | 1,380 |
| Mar 13, 2026 | 28.20 | 28.40 | 27.00 | 28.40 | 28.40 | - | 1,002 |
| Mar 12, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 750 |
| Mar 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 20 |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 150 |
| Mar 9, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | - | 800 |