Ðuro Ðakovic Grupa d.d. (ZSE:DDJH)
Croatia · Delayed Price · Currency is HRK · Price in EUR 45.40
-0.40 (-0.87%)
At close: Aug 22, 2025
Ðuro Ðakovic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | 5 |
| Aug 21, 2025 | 48.00 | 48.00 | 45.80 | 45.80 | 45.80 | -8.40% | 12 |
| Aug 20, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -6.54% | 46 |
| Aug 18, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 7.00% | 7 |
| Aug 14, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -5.66% | 499 |
| Aug 13, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -3.64% | 117 |
| Aug 12, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | 33 |
| Aug 11, 2025 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 8.00% | 775 |
| Aug 8, 2025 | 44.00 | 50.00 | 44.00 | 50.00 | 50.00 | 14.16% | 478 |
| Aug 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.35% | 6 |
| Aug 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -7.27% | 5 |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.84% | 9 |
| Jul 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -9.33% | 1 |
| Jul 30, 2025 | 41.00 | 45.00 | 40.00 | 45.00 | 45.00 | 12.50% | 35 |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -11.11% | 21 |
| Jul 28, 2025 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 5.14% | 150 |
| Jul 18, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | 80 |
| Jul 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 2 |
| Jul 15, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.50% | 86 |
| Jul 14, 2025 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.50% | 118 |
| Jul 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 43 |
| Jul 10, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -3.81% | 26 |
| Jul 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 24 |
| Jul 8, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 89 |
| Jul 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4 |
| Jul 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 44 |
| Jul 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 39 |
| Jul 1, 2025 | 40.60 | 43.00 | 40.60 | 41.20 | 41.20 | -2.37% | 112 |
| Jun 26, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 2.43% | 58 |
| Jun 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.00% | 21 |
| Jun 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 10 |
| Jun 20, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -6.67% | 40 |
| Jun 17, 2025 | 42.00 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | 241 |
| Jun 13, 2025 | 40.20 | 42.20 | 40.20 | 42.20 | 42.20 | 0.48% | 72 |
| Jun 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4.48% | 20 |
| Jun 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.29% | 10 |
| Jun 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 2 |
| Jun 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | 16 |
| Jun 3, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 1.49% | 36 |
| May 29, 2025 | 42.40 | 42.40 | 40.20 | 40.20 | 40.20 | -5.19% | 6 |
| May 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | 5 |
| May 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | 24 |
| May 26, 2025 | 38.40 | 41.80 | 38.00 | 41.80 | 41.80 | 8.85% | 26 |
| May 23, 2025 | 41.60 | 41.60 | 38.40 | 38.40 | 38.40 | -1.54% | 76 |
| May 22, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 6 |
| May 21, 2025 | 41.80 | 41.80 | 39.40 | 39.40 | 39.40 | 1.03% | 34 |
| May 20, 2025 | 42.80 | 42.80 | 39.00 | 39.00 | 39.00 | -0.51% | 52 |
| May 19, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -2.00% | 121 |
| May 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 38 |
| May 15, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -8.68% | 11 |