CIAK Grupa d.d. (ZSE:CIAK)
Croatia · Delayed Price · Currency is EUR 12.50
+0.90 (7.76%)
At close: Nov 3, 2026
CIAK Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 7.76% | 577 |
| Nov 2, 2026 | 12.10 | 13.00 | 11.60 | 11.60 | 11.60 | -4.13% | 818 |
| Oct 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 20 |
| Oct 29, 2026 | 12.20 | 12.20 | 11.00 | 12.00 | 12.00 | -1.64% | 210 |
| Oct 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | 40 |
| Oct 23, 2026 | 11.00 | 12.60 | 11.00 | 12.60 | 12.60 | 14.55% | 574 |
| Oct 21, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 857 |
| Oct 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | 143 |
| Oct 13, 2026 | 11.90 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 936 |
| Oct 6, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 603 |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 60 |
| Oct 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 154 |
| Oct 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | 30 |
| Sep 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 100 |
| Sep 24, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -3.85% | 200 |
| Sep 23, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -10.34% | 261 |
| Sep 22, 2026 | 11.90 | 14.50 | 11.90 | 14.50 | 14.50 | 21.85% | 1,277 |
| Sep 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.75% | 580 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | 250 |
| Sep 16, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 500 |
| Sep 14, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -5.38% | 100 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 250 |
| Sep 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | 237 |
| Sep 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | 4 |
| Sep 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 18 |
| Sep 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | 110 |
| Aug 26, 2026 | 13.10 | 15.30 | 12.30 | 15.30 | 15.30 | 12.50% | 1,333 |
| Aug 25, 2026 | 15.00 | 15.00 | 13.60 | 13.60 | 13.60 | -12.26% | 869 |
| Aug 21, 2026 | 13.00 | 15.50 | 13.00 | 15.50 | 15.50 | 19.23% | 450 |
| Aug 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -18.75% | 103 |
| Aug 12, 2026 | 12.90 | 16.00 | 12.90 | 16.00 | 16.00 | 24.03% | 395 |
| Aug 11, 2026 | 9.50 | 12.90 | 9.50 | 12.90 | 12.90 | 35.79% | 2,537 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 10 |
| Aug 4, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 1,621 |
| Jul 28, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -2.17% | 299 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 712 |
| Jul 17, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -3.19% | 250 |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 80 |
| Jul 14, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 300 |
| Jul 10, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -3.23% | 800 |
| Jul 9, 2026 | 10.10 | 10.10 | 9.30 | 9.30 | 9.30 | -7.00% | 1,391 |
| Jul 7, 2026 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | -9.91% | 1,584 |
| Jul 3, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -6.72% | 278 |
| Jun 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | 100 |
| Jun 25, 2026 | 10.50 | 12.60 | 10.50 | 12.60 | 12.60 | -2.33% | 1,099 |
| Jun 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 26.22% | 852 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -17.32% | 200 |
| Jun 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | 9.48% | 200 |
| Jun 17, 2026 | 10.00 | 11.60 | 10.00 | 11.60 | 11.29 | 16.00% | 2,518 |
| Jun 16, 2026 | 9.20 | 10.00 | 9.20 | 10.00 | 9.73 | 16.28% | 1,400 |