Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia · Delayed Price · Currency is EUR 204.00
-2.00 (-0.97%)
At close: Jul 24, 2026
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.97% | 187 |
| Jul 23, 2026 | 203.00 | 207.00 | 203.00 | 206.00 | 206.00 | 1.98% | 345 |
| Jul 22, 2026 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | -1.46% | 69 |
| Jul 21, 2026 | 202.00 | 205.00 | 201.00 | 205.00 | 205.00 | 2.50% | 367 |
| Jul 20, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 290 |
| Jul 17, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1.00% | 117 |
| Jul 16, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.50% | 80 |
| Jul 15, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 126 |
| Jul 14, 2026 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 210 |
| Jul 13, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 103 |
| Jul 10, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 130 |
| Jul 9, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | - | 76 |
| Jul 8, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 333 |
| Jul 7, 2026 | 201.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 64 |
| Jul 6, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -0.99% | 11 |
| Jul 3, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 122 |
| Jul 2, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 29 |
| Jul 1, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 103 |
| Jun 29, 2026 | 201.00 | 204.00 | 199.00 | 204.00 | 204.00 | 1.49% | 203 |
| Jun 26, 2026 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 128 |
| Jun 25, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | 0.50% | 215 |
| Jun 24, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | - | 74 |
| Jun 23, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -1.48% | 138 |
| Jun 19, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | -2.40% | 37 |
| Jun 18, 2026 | 204.00 | 208.00 | 201.00 | 208.00 | 208.00 | 1.96% | 924 |
| Jun 17, 2026 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 305 |
| Jun 16, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 214 |
| Jun 15, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | -2.19% | 1,024 |
| Jun 12, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 204.48 | 0.46% | 583 |
| Jun 11, 2026 | 214.00 | 217.00 | 214.00 | 217.00 | 203.54 | 0.46% | 370 |
| Jun 10, 2026 | 217.00 | 217.00 | 216.00 | 216.00 | 202.60 | -0.92% | 92 |
| Jun 9, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 204.48 | 0.46% | 288 |
| Jun 8, 2026 | 217.00 | 217.00 | 213.00 | 217.00 | 203.54 | -0.46% | 387 |
| Jun 5, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 204.48 | 0.46% | 391 |
| Jun 3, 2026 | 212.00 | 217.00 | 212.00 | 217.00 | 203.54 | 3.33% | 153 |
| Jun 2, 2026 | 213.00 | 216.00 | 208.00 | 210.00 | 196.98 | -2.33% | 628 |
| Jun 1, 2026 | 217.00 | 218.00 | 215.00 | 215.00 | 201.67 | -0.92% | 179 |
| May 29, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 203.54 | 0.93% | 609 |
| May 28, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 201.67 | 0.47% | 415 |
| May 27, 2026 | 214.00 | 215.00 | 214.00 | 214.00 | 200.73 | -0.47% | 203 |
| May 26, 2026 | 214.00 | 215.00 | 213.00 | 215.00 | 201.67 | 0.47% | 206 |
| May 25, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 200.73 | 0.47% | 543 |
| May 22, 2026 | 210.00 | 213.00 | 210.00 | 213.00 | 199.79 | 0.95% | 915 |
| May 21, 2026 | 211.00 | 212.00 | 210.00 | 211.00 | 197.91 | - | 145 |
| May 20, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 197.91 | - | 41 |
| May 19, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 197.91 | - | 577 |
| May 18, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 197.91 | - | 138 |
| May 15, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 197.91 | -0.47% | 272 |
| May 14, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 198.85 | - | 337 |
| May 13, 2026 | 212.00 | 213.00 | 212.00 | 212.00 | 198.85 | - | 470 |