Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia · Delayed Price · Currency is EUR 184.00
+2.00 (1.10%)
At close: Sep 12, 2025
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 177.00 | 178.00 | 175.50 | 175.50 | 175.50 | -0.85% | 534 |
| Aug 13, 2025 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | -0.56% | 147 |
| Aug 12, 2025 | 176.50 | 178.00 | 176.50 | 178.00 | 178.00 | 0.56% | 108 |
| Aug 11, 2025 | 176.50 | 178.00 | 176.50 | 177.00 | 177.00 | - | 325 |
| Aug 8, 2025 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 152 |
| Aug 7, 2025 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | 0.85% | 83 |
| Aug 6, 2025 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 227 |
| Aug 4, 2025 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 140 |
| Aug 1, 2025 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | 0.28% | 398 |
| Jul 31, 2025 | 178.50 | 178.50 | 176.50 | 177.00 | 177.00 | -0.84% | 1,009 |
| Jul 30, 2025 | 178.00 | 178.50 | 177.50 | 178.50 | 178.50 | - | 226 |
| Jul 29, 2025 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | - | 478 |
| Jul 28, 2025 | 180.50 | 180.50 | 177.00 | 178.50 | 178.50 | -1.11% | 428 |
| Jul 25, 2025 | 178.50 | 180.50 | 178.00 | 180.50 | 180.50 | 1.12% | 213 |
| Jul 24, 2025 | 181.50 | 182.00 | 177.00 | 178.50 | 178.50 | -1.65% | 1,920 |
| Jul 23, 2025 | 181.00 | 182.00 | 179.00 | 181.50 | 181.50 | 1.11% | 178 |
| Jul 22, 2025 | 181.50 | 182.00 | 179.00 | 179.50 | 179.50 | -0.28% | 424 |
| Jul 21, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 494 |
| Jul 18, 2025 | 180.50 | 180.50 | 179.00 | 180.00 | 180.00 | -1.10% | 181 |
| Jul 17, 2025 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 224 |
| Jul 16, 2025 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | -1.09% | 1,039 |
| Jul 15, 2025 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 0.27% | 191 |
| Jul 14, 2025 | 186.00 | 186.50 | 182.00 | 182.50 | 182.50 | -1.88% | 380 |
| Jul 11, 2025 | 185.50 | 186.00 | 185.00 | 186.00 | 186.00 | - | 266 |
| Jul 10, 2025 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 137 |
| Jul 9, 2025 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 129 |
| Jul 8, 2025 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | -0.27% | 53 |
| Jul 7, 2025 | 187.50 | 187.50 | 184.00 | 186.50 | 186.50 | 0.81% | 378 |
| Jul 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 3 |
| Jul 3, 2025 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | -0.54% | 545 |