Cateks d.d. (ZSE:CTKS)
Croatia · Delayed Price · Currency is HRK · Price in EUR 54.00
0.00 (0.00%)
At close: Jul 28, 2025
Cateks d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.93% | 4 |
| Jul 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.77% | 20 |
| Jul 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -8.19% | 4 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 30 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | 27 |
| Jul 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | 40 |
| Jul 7, 2025 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 7.56% | 120 |
| Jul 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 160 |
| Jul 1, 2025 | 49.00 | 54.00 | 49.00 | 49.00 | 49.00 | 8.89% | 706 |
| Jun 17, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 673 |
| Jun 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 44 |
| Jun 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20 |
| Jun 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20 |
| Jun 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20 |
| Jun 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20 |
| Jun 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20 |
| Jun 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 20 |
| Jun 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 117 |
| May 20, 2025 | 43.80 | 46.00 | 43.00 | 43.00 | 43.00 | 0.47% | 485 |
| May 15, 2025 | 40.00 | 42.80 | 40.00 | 42.80 | 42.80 | 7.00% | 166 |
| May 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 91 |
| May 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 10.53% | 44 |
| May 7, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.06% | 228 |
| May 6, 2025 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 6.01% | 449 |
| May 5, 2025 | 34.60 | 36.80 | 34.60 | 36.60 | 36.60 | 5.78% | 3,254 |
| May 2, 2025 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 8.13% | 124 |
| Apr 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 65 |
| Apr 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 165 |
| Apr 7, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 0.63% | 40 |
| Apr 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.92% | 30 |
| Apr 2, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 4.32% | 112 |
| Mar 31, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 7.28% | 25 |
| Mar 4, 2025 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -9.04% | 398 |
| Feb 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | 30 |
| Feb 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 60 |
| Feb 25, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - | 385 |
| Feb 21, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -5.56% | 315 |
| Feb 18, 2025 | 35.60 | 37.00 | 35.60 | 36.00 | 36.00 | 2.86% | 951 |
| Feb 14, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 6.06% | 317 |
| Feb 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 59 |
| Feb 10, 2025 | 33.20 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 93 |
| Jan 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 42 |
| Jan 30, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.11% | 65 |
| Jan 29, 2025 | 35.80 | 37.80 | 35.60 | 36.00 | 36.00 | 5.88% | 1,059 |
| Jan 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 973 |
| Jan 27, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 240 |
| Jan 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | 94 |
| Jan 20, 2025 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | -2.50% | 775 |
| Jan 17, 2025 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -3.03% | 275 |
| Jan 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 60 |