CIAK Grupa d.d. (ZSE:CIAK)
Croatia · Delayed Price · Currency is EUR 6.45
+0.05 (0.78%)
At close: Nov 7, 2025
CIAK Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 100 |
| Oct 31, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 1,075 |
| Oct 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 15.45% | 219 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.70% | 9 |
| Oct 15, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 5.00% | 9,500 |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 141 |
| Oct 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 246 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 31 |
| Sep 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 500 |
| Sep 15, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 67,136 |
| Sep 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 140 |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | 160 |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 100 |
| Aug 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 18.52% | 17,310 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -15.63% | 93 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 60 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 10 |
| Jul 10, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 450 |
| Jul 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 230 |
| Jun 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.02 | -0.79% | 500 |
| Jun 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | -3.08% | 500 |