Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia · Delayed Price · Currency is EUR 218.00
-2.00 (-0.91%)
At close: Sep 24, 2026
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 258 |
| Sep 23, 2026 | 218.00 | 223.00 | 218.00 | 220.00 | 220.00 | 0.92% | 213 |
| Sep 22, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | - | 247 |
| Sep 21, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.93% | 136 |
| Sep 18, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 0.93% | 83 |
| Sep 17, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 4 |
| Sep 16, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 30 |
| Sep 15, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | - | 461 |
| Sep 14, 2026 | 214.00 | 217.00 | 214.00 | 214.00 | 214.00 | 0.47% | 267 |
| Sep 11, 2026 | 211.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.95% | 175 |
| Sep 10, 2026 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | - | 278 |
| Sep 9, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.96% | 379 |
| Sep 8, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 1.46% | 5 |
| Sep 7, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 876 |
| Sep 4, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 100 |
| Sep 3, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 248 |
| Sep 2, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.48% | 10 |
| Sep 1, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.98% | 124 |
| Aug 31, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 386 |
| Aug 28, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 14 |
| Aug 27, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.97% | 58 |
| Aug 26, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 81 |
| Aug 25, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -1.45% | 46 |
| Aug 24, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 58 |
| Aug 21, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 122 |
| Aug 20, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 13 |
| Aug 19, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 198 |
| Aug 18, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 10 |
| Aug 17, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.49% | 1 |
| Aug 14, 2026 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 92 |
| Aug 13, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.99% | 9 |
| Aug 12, 2026 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 174 |
| Aug 11, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 158 |
| Aug 10, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 327 |
| Aug 7, 2026 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -1.46% | 286 |
| Aug 6, 2026 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 77 |
| Aug 4, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 75 |
| Aug 3, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.98% | 190 |
| Jul 31, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | 8 |
| Jul 30, 2026 | 205.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.98% | 183 |
| Jul 29, 2026 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.97% | 86 |
| Jul 28, 2026 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 51 |
| Jul 27, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 107 |
| 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 |