Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia · Delayed Price · Currency is EUR 189.50
+2.50 (1.34%)
At close: Oct 24, 2025
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 187.00 | 189.50 | 186.00 | 189.50 | 189.50 | 1.34% | 78 |
| Oct 23, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -2.60% | 65 |
| Oct 22, 2025 | 190.00 | 192.00 | 189.50 | 192.00 | 192.00 | 2.13% | 176 |
| Oct 21, 2025 | 187.50 | 190.00 | 187.50 | 188.00 | 188.00 | - | 149 |
| Oct 20, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.57% | 123 |
| Oct 17, 2025 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | -0.26% | 241 |
| Oct 16, 2025 | 191.50 | 193.00 | 191.50 | 191.50 | 191.50 | -0.78% | 75 |
| Oct 15, 2025 | 193.00 | 193.00 | 191.50 | 193.00 | 193.00 | -0.26% | 168 |
| Oct 14, 2025 | 193.00 | 197.00 | 193.00 | 193.50 | 193.50 | - | 261 |
| Oct 13, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 193.50 | 0.52% | 29 |
| Oct 10, 2025 | 198.00 | 198.00 | 192.00 | 192.50 | 192.50 | -3.02% | 252 |
| Oct 9, 2025 | 194.00 | 199.00 | 194.00 | 198.50 | 198.50 | 2.32% | 782 |
| Oct 8, 2025 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | -1.52% | 101 |
| Oct 7, 2025 | 193.50 | 197.00 | 193.00 | 197.00 | 197.00 | -1.50% | 214 |
| Oct 6, 2025 | 193.00 | 200.00 | 192.50 | 200.00 | 200.00 | 2.30% | 871 |
| Oct 3, 2025 | 190.00 | 195.50 | 190.00 | 195.50 | 195.50 | 2.36% | 575 |
| Oct 2, 2025 | 192.00 | 192.50 | 191.00 | 191.00 | 191.00 | - | 35 |
| Oct 1, 2025 | 191.00 | 191.00 | 189.50 | 191.00 | 191.00 | 0.53% | 426 |
| Sep 30, 2025 | 189.50 | 190.00 | 188.00 | 190.00 | 190.00 | 0.26% | 79 |
| Sep 29, 2025 | 193.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.56% | 90 |
| Sep 26, 2025 | 187.50 | 194.00 | 187.50 | 192.50 | 192.50 | 2.67% | 1,471 |
| Sep 25, 2025 | 185.00 | 188.00 | 185.00 | 187.50 | 187.50 | 1.90% | 733 |
| Sep 24, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | 16 |
| Sep 23, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 143 |
| Sep 22, 2025 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | -0.27% | 480 |
| Sep 19, 2025 | 188.00 | 188.00 | 186.00 | 187.50 | 187.50 | -0.27% | 130 |
| Sep 18, 2025 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 1.62% | 321 |
| Sep 17, 2025 | 185.50 | 187.50 | 185.00 | 185.00 | 185.00 | -1.33% | 59 |
| Sep 16, 2025 | 186.00 | 187.50 | 186.00 | 187.50 | 187.50 | 0.81% | 332 |
| Sep 15, 2025 | 184.00 | 187.50 | 183.00 | 186.00 | 186.00 | 1.09% | 1,155 |
| Sep 12, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 237 |
| Sep 11, 2025 | 183.50 | 184.00 | 181.50 | 182.00 | 182.00 | 0.28% | 158 |
| Sep 10, 2025 | 183.50 | 183.50 | 181.50 | 181.50 | 181.50 | -0.27% | 57 |
| Sep 9, 2025 | 184.50 | 184.50 | 181.50 | 182.00 | 182.00 | -1.36% | 283 |
| Sep 8, 2025 | 184.00 | 184.50 | 182.00 | 184.50 | 184.50 | -1.07% | 531 |
| Sep 5, 2025 | 185.00 | 186.50 | 185.00 | 186.50 | 186.50 | 0.81% | 144 |
| Sep 4, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.78% | 960 |
| Sep 3, 2025 | 183.50 | 183.50 | 180.00 | 180.00 | 180.00 | -1.91% | 312 |
| Sep 2, 2025 | 182.50 | 183.50 | 182.50 | 183.50 | 183.50 | 0.55% | 288 |
| Sep 1, 2025 | 181.00 | 182.50 | 180.00 | 182.50 | 182.50 | 0.27% | 210 |
| Aug 29, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 485 |
| Aug 28, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 494 |
| Aug 27, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.70% | 1,653 |
| Aug 26, 2025 | 175.50 | 176.00 | 175.50 | 176.00 | 176.00 | - | 48 |
| Aug 25, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 370 |
| Aug 22, 2025 | 178.50 | 178.50 | 175.50 | 176.00 | 176.00 | -1.12% | 355 |
| Aug 21, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.28% | 46 |
| Aug 20, 2025 | 178.00 | 179.00 | 178.00 | 178.50 | 178.50 | 0.56% | 212 |
| Aug 19, 2025 | 176.00 | 180.50 | 176.00 | 177.50 | 177.50 | 0.28% | 284 |
| Aug 18, 2025 | 176.00 | 177.00 | 175.50 | 177.00 | 177.00 | 0.85% | 52 |