Hrvatska postanska banka d.d. (ZSE:HPB)
Croatia · Delayed Price · Currency is HRK · Price in EUR 280.00
-6.00 (-2.10%)
At close: Aug 1, 2025
ZSE:HPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -2.10% | 151 |
| Jul 31, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 84 |
| Jul 30, 2025 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 0.70% | 309 |
| Jul 29, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 39 |
| Jul 28, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -2.76% | 203 |
| Jul 25, 2025 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 73 |
| Jul 24, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.38% | 20 |
| Jul 23, 2025 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | -0.68% | 82 |
| Jul 22, 2025 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | 0.69% | 11 |
| Jul 21, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 2.11% | 97 |
| Jul 18, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | 43 |
| Jul 17, 2025 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 2.11% | 205 |
| Jul 16, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 99 |
| Jul 15, 2025 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 210 |
| Jul 14, 2025 | 272.00 | 278.00 | 270.00 | 278.00 | 278.00 | 1.46% | 176 |
| Jul 11, 2025 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | 18 |
| Jul 10, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -0.74% | 53 |
| Jul 9, 2025 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 1.49% | 61 |
| Jul 8, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | 7 |
| Jul 7, 2025 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | 0.75% | 130 |
| Jul 4, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 30 |
| Jul 3, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 0.75% | 82 |
| Jul 2, 2025 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -2.92% | 100 |
| Jul 1, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.14% | 8 |
| Jun 27, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | 61 |
| Jun 26, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | - | 84 |
| Jun 25, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 1.47% | 62 |
| Jun 24, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | -0.73% | 2 |
| Jun 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 24 |
| Jun 20, 2025 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1.48% | 418 |
| Jun 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.46% | 445 |
| Jun 17, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 204 |
| Jun 16, 2025 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 5.38% | 118 |
| Jun 13, 2025 | 264.00 | 270.00 | 260.00 | 260.00 | 260.00 | -2.26% | 403 |
| Jun 12, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 26 |
| Jun 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 88 |
| Jun 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | 8 |
| Jun 9, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 10 |
| Jun 6, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 2 |
| Jun 5, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 4 |
| Jun 4, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 146 |
| Jun 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | 90 |
| Jun 2, 2025 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 2.29% | 95 |
| May 29, 2025 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -1.50% | 382 |
| May 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | 24 |
| May 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3 |
| May 26, 2025 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3.05% | 54 |
| May 23, 2025 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | -3.68% | 716 |
| May 22, 2025 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | -0.73% | 26 |
| May 21, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 26 |