Croatia osiguranje d.d. (ZSE:CROS)
Croatia · Delayed Price · Currency is HRK · Price in EUR 2,380.00
+60.00 (2.59%)
At close: Aug 21, 2025
Croatia osiguranje d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2.59% | 1 |
| Aug 20, 2025 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 1.75% | 1 |
| Aug 18, 2025 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -3.39% | 3 |
| Aug 8, 2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2.61% | 1 |
| Jul 31, 2025 | 2,320.00 | 2,320.00 | 2,300.00 | 2,300.00 | 2,300.00 | -3.36% | 3 |
| Jul 30, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - | 2 |
| Jul 29, 2025 | 2,340.00 | 2,400.00 | 2,320.00 | 2,380.00 | 2,380.00 | 1.71% | 35 |
| Jul 28, 2025 | 2,320.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | 0.86% | 2 |
| Jul 18, 2025 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 5.45% | 1 |
| Jul 16, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -5.98% | 1 |
| Jul 1, 2025 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | -2.50% | 3 |
| Jun 27, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,293.48 | - | 7 |
| Jun 26, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,293.48 | 1.69% | 44 |
| Jun 24, 2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,255.26 | 2.61% | 1 |
| Jun 17, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,197.92 | - | 1 |
| Jun 13, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,197.92 | - | 1 |
| Jun 10, 2025 | 2,240.00 | 2,300.00 | 2,240.00 | 2,300.00 | 2,197.92 | 8.49% | 12 |
| Jun 9, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,025.91 | -0.93% | 1 |
| Jun 6, 2025 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,045.02 | -4.46% | 3 |
| May 22, 2025 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,140.58 | - | 3 |
| May 15, 2025 | 2,200.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,140.58 | 4.67% | 10 |
| May 12, 2025 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,045.02 | 1.90% | 2 |
| May 7, 2025 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,006.80 | 3.96% | 5 |
| Apr 30, 2025 | 2,020.00 | 2,100.00 | 2,000.00 | 2,020.00 | 1,930.35 | -0.98% | 25 |
| Apr 29, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 1,949.46 | -1.92% | 11 |
| Apr 28, 2025 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,987.68 | - | 1 |
| Apr 24, 2025 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,987.68 | -2.80% | 5 |
| Apr 23, 2025 | 2,080.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,045.02 | 1.90% | 6 |
| Apr 22, 2025 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,006.80 | 2.94% | 4 |
| Apr 17, 2025 | 1,990.00 | 2,040.00 | 1,990.00 | 2,040.00 | 1,949.46 | 3.03% | 7 |
| Apr 15, 2025 | 1,930.00 | 1,980.00 | 1,930.00 | 1,980.00 | 1,892.12 | 2.06% | 40 |
| Apr 10, 2025 | 1,930.00 | 1,940.00 | 1,820.00 | 1,940.00 | 1,853.90 | 7.78% | 8 |
| Apr 9, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,720.11 | - | 5 |
| Apr 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,720.11 | -6.74% | 5 |
| Apr 4, 2025 | 1,810.00 | 1,930.00 | 1,800.00 | 1,930.00 | 1,844.34 | 4.32% | 6 |
| Apr 3, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,767.89 | -5.13% | 1 |
| Apr 2, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.45 | -1.52% | 2 |
| Apr 1, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.12 | 0.51% | 1 |
| Mar 28, 2025 | 1,970.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,882.57 | 2.60% | 3 |
| Mar 27, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,834.78 | 6.08% | 1 |
| Mar 26, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,729.67 | 3.43% | 8 |
| Mar 11, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,672.33 | -3.85% | 1 |
| Mar 4, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,739.22 | - | 1 |
| Feb 26, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,739.22 | - | 1 |
| Feb 25, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,739.22 | -4.21% | 1 |