Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia · Delayed Price · Currency is EUR 189.00
-3.00 (-1.56%)
At close: Mar 20, 2026
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 192.50 | 193.00 | 188.00 | 189.00 | 189.00 | -1.56% | 2,340 |
| Mar 19, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -1.54% | 92 |
| Mar 18, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 71 |
| Mar 16, 2026 | 195.00 | 195.00 | 192.50 | 195.00 | 195.00 | - | 58 |
| Mar 13, 2026 | 195.00 | 195.50 | 194.00 | 195.00 | 195.00 | 0.52% | 257 |
| Mar 12, 2026 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.04% | 414 |
| Mar 11, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1.05% | 31 |
| Mar 10, 2026 | 191.50 | 191.50 | 188.50 | 190.00 | 190.00 | 1.60% | 118 |
| Mar 9, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -2.35% | 179 |
| Mar 6, 2026 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | 0.26% | 127 |
| Mar 5, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 134 |
| Mar 4, 2026 | 186.50 | 194.00 | 186.00 | 190.00 | 190.00 | 1.88% | 431 |
| Mar 3, 2026 | 193.00 | 193.00 | 186.00 | 186.50 | 186.50 | -2.86% | 692 |
| Mar 2, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | -1.54% | 579 |
| Feb 27, 2026 | 195.00 | 196.50 | 195.00 | 195.00 | 195.00 | -0.51% | 152 |
| Feb 26, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.26% | 34 |
| Feb 25, 2026 | 196.00 | 196.00 | 195.50 | 195.50 | 195.50 | -0.26% | 107 |
| Feb 24, 2026 | 193.50 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 49 |
| Feb 23, 2026 | 196.50 | 197.50 | 193.00 | 193.00 | 193.00 | -2.28% | 107 |
| Feb 20, 2026 | 195.50 | 197.50 | 195.50 | 197.50 | 197.50 | 1.28% | 35 |
| Feb 19, 2026 | 196.00 | 197.50 | 195.00 | 195.00 | 195.00 | -1.52% | 45 |
| Feb 18, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1.02% | 181 |
| Feb 17, 2026 | 188.00 | 196.00 | 188.00 | 196.00 | 196.00 | 3.16% | 988 |
| Feb 16, 2026 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1.06% | 454 |
| Feb 13, 2026 | 189.50 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 263 |
| Feb 12, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 24 |
| Feb 11, 2026 | 188.00 | 190.50 | 188.00 | 190.00 | 190.00 | 1.06% | 346 |
| Feb 10, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 246 |
| Feb 9, 2026 | 189.50 | 190.00 | 188.00 | 188.00 | 188.00 | -0.79% | 214 |
| Feb 6, 2026 | 188.50 | 189.50 | 188.00 | 189.50 | 189.50 | 0.80% | 86 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 143 |
| Feb 4, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 85 |
| Feb 3, 2026 | 188.00 | 189.50 | 187.50 | 189.00 | 189.00 | -0.53% | 133 |
| Feb 2, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2.43% | 42 |
| Jan 30, 2026 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | -0.54% | 296 |
| Jan 29, 2026 | 188.00 | 188.00 | 186.50 | 186.50 | 186.50 | -1.32% | 164 |
| Jan 28, 2026 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 0.53% | 45 |
| Jan 27, 2026 | 188.00 | 192.00 | 187.00 | 188.00 | 188.00 | -1.05% | 339 |
| Jan 26, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.88% | 103 |
| Jan 23, 2026 | 187.50 | 190.00 | 186.00 | 186.50 | 186.50 | -2.61% | 299 |
| Jan 22, 2026 | 189.00 | 191.50 | 186.00 | 191.50 | 191.50 | 2.68% | 1,703 |
| Jan 21, 2026 | 187.00 | 187.00 | 186.50 | 186.50 | 186.50 | -0.27% | 103 |
| Jan 20, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 131 |
| Jan 19, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 139 |
| Jan 16, 2026 | 189.00 | 191.50 | 189.00 | 190.00 | 190.00 | -0.78% | 187 |
| Jan 15, 2026 | 191.50 | 192.00 | 191.50 | 191.50 | 191.50 | 0.79% | 41 |
| Jan 14, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 200 |
| Jan 13, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.78% | 195 |
| Jan 12, 2026 | 189.00 | 191.50 | 187.00 | 191.50 | 191.50 | 1.32% | 221 |
| Jan 9, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -2.33% | 85 |