Cateks d.d. (ZSE:CTKS)
Croatia · Delayed Price · Currency is EUR 73.50
+7.00 (10.53%)
At close: Oct 24, 2025
Cateks d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 10.53% | 118 |
| Oct 22, 2025 | 70.00 | 72.00 | 66.50 | 66.50 | 66.50 | -2.21% | 99 |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 13 |
| Oct 20, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | -7.48% | 42 |
| Oct 17, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -3.29% | 105 |
| Oct 16, 2025 | 81.50 | 82.00 | 76.00 | 76.00 | 76.00 | -3.18% | 217 |
| Oct 15, 2025 | 68.50 | 78.50 | 65.00 | 78.50 | 78.50 | 22.66% | 1,046 |
| Oct 14, 2025 | 53.00 | 64.00 | 53.00 | 64.00 | 64.00 | 18.52% | 3,958 |
| Oct 13, 2025 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | - | 14 |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 8.00% | 20 |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 112 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 10 |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 301 |
| Sep 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 2 |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 213 |
| Sep 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 30 |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 155 |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 25 |
| Aug 4, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | 25 |
| 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 |