Cateks d.d. (ZSE:CTKS)
Croatia · Delayed Price · Currency is EUR 114.00
-2.00 (-1.72%)
At close: Jul 24, 2026
Cateks d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 107.00 | 114.00 | 106.00 | 114.00 | 114.00 | -1.72% | 121 |
| Jul 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 5.45% | 10 |
| Jul 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 50 |
| Jul 16, 2026 | 112.00 | 120.00 | 110.00 | 110.00 | 110.00 | 4.76% | 438 |
| Jul 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -7.89% | 3 |
| Jul 6, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 3.64% | 126 |
| Jul 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 3 |
| Jul 1, 2026 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 6.80% | 438 |
| Jun 30, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | -6.36% | 164 |
| Jun 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 3 |
| Jun 26, 2026 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 10.00% | 2,463 |
| Jun 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 36 |
| Jun 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -7.41% | 35 |
| Jun 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 9 |
| Jun 9, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 39 |
| Jun 2, 2026 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | - | 26 |
| May 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1 |
| May 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 3 |
| May 22, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | -2.78% | 28 |
| May 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | 1 |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 28 |
| May 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.53% | 13 |
| May 4, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | 15 |
| Apr 30, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 8.70% | 1,072 |
| Apr 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -5.15% | 16 |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 9 |
| Apr 8, 2026 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | 8.89% | 55 |
| Apr 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | 39 |
| Mar 17, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 5.26% | 71 |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 20 |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 18 |
| Mar 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 3 |
| Mar 5, 2026 | 99.50 | 99.50 | 95.00 | 95.00 | 95.00 | 3.26% | 13 |
| Mar 3, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | -8.00% | 68 |
| Mar 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 36 |
| Feb 27, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - | 30 |
| Feb 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 62 |
| Feb 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 5 |
| Feb 12, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2.04% | 71 |
| Feb 9, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -6.67% | 24 |
| Feb 5, 2026 | 93.50 | 109.00 | 93.50 | 105.00 | 105.00 | 10.53% | 247 |
| Feb 4, 2026 | 85.00 | 95.00 | 84.00 | 95.00 | 95.00 | 15.85% | 154 |
| Feb 3, 2026 | 75.00 | 82.00 | 75.00 | 82.00 | 82.00 | 6.49% | 512 |
| Jan 27, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 15.79% | 95 |