Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia · Delayed Price · Currency is EUR 209.00
-1.00 (-0.48%)
At close: Apr 30, 2026
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 210.00 | 214.00 | 209.00 | 209.00 | 209.00 | -0.48% | 496 |
| Apr 29, 2026 | 203.00 | 210.00 | 203.00 | 210.00 | 210.00 | 2.94% | 582 |
| Apr 28, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | 1.49% | 371 |
| Apr 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 48 |
| Apr 24, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.25% | 66 |
| Apr 23, 2026 | 204.00 | 204.00 | 199.50 | 199.50 | 199.50 | -1.24% | 164 |
| Apr 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | 7 |
| Apr 21, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 221 |
| Apr 20, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 285 |
| Apr 17, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 2.00% | 556 |
| Apr 16, 2026 | 199.50 | 201.00 | 199.50 | 200.00 | 200.00 | 0.50% | 874 |
| Apr 15, 2026 | 197.50 | 199.00 | 197.00 | 199.00 | 199.00 | 1.02% | 279 |
| Apr 14, 2026 | 195.50 | 197.00 | 195.50 | 197.00 | 197.00 | 0.77% | 30 |
| Apr 10, 2026 | 197.00 | 197.00 | 195.50 | 195.50 | 195.50 | -1.01% | 24 |
| Apr 9, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.77% | 2 |
| Apr 8, 2026 | 194.50 | 198.00 | 194.50 | 196.00 | 196.00 | 1.03% | 619 |
| Apr 7, 2026 | 195.00 | 196.00 | 193.50 | 194.00 | 194.00 | -0.51% | 162 |
| Apr 2, 2026 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | -0.26% | 42 |
| Apr 1, 2026 | 195.00 | 195.50 | 195.00 | 195.50 | 195.50 | 1.03% | 16 |
| Mar 31, 2026 | 195.00 | 195.00 | 193.50 | 193.50 | 193.50 | -0.77% | 69 |
| Mar 30, 2026 | 194.50 | 196.00 | 194.50 | 195.00 | 195.00 | 0.26% | 182 |
| Mar 27, 2026 | 192.50 | 194.50 | 192.50 | 194.50 | 194.50 | 1.04% | 120 |
| Mar 26, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.52% | 30 |
| Mar 25, 2026 | 194.00 | 194.00 | 191.50 | 191.50 | 191.50 | 0.52% | 106 |
| Mar 24, 2026 | 192.00 | 193.00 | 190.50 | 190.50 | 190.50 | -0.78% | 54 |
| Mar 23, 2026 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.59% | 821 |
| 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 |