Hrvatski Telekom d.d. (ZSE:HT)
Croatia · Delayed Price · Currency is EUR 40.20
+0.80 (2.03%)
At close: Mar 20, 2026
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 2.03% | 4,299 |
| Mar 19, 2026 | 39.80 | 40.00 | 39.40 | 39.40 | 39.40 | -1.25% | 8,642 |
| Mar 18, 2026 | 40.20 | 40.40 | 39.90 | 39.90 | 39.90 | -0.75% | 14,931 |
| Mar 17, 2026 | 40.50 | 40.70 | 40.00 | 40.20 | 40.20 | -1.23% | 3,723 |
| Mar 16, 2026 | 40.80 | 40.80 | 40.50 | 40.70 | 40.70 | 0.25% | 2,191 |
| Mar 13, 2026 | 40.50 | 41.00 | 40.50 | 40.60 | 40.60 | -1.22% | 1,381 |
| Mar 12, 2026 | 40.30 | 41.10 | 40.30 | 41.10 | 41.10 | 0.24% | 2,071 |
| Mar 11, 2026 | 40.50 | 41.50 | 40.20 | 41.00 | 41.00 | -0.24% | 3,202 |
| Mar 10, 2026 | 40.50 | 41.10 | 40.50 | 41.10 | 41.10 | 2.75% | 2,983 |
| Mar 9, 2026 | 40.10 | 40.10 | 39.80 | 40.00 | 40.00 | -2.68% | 4,934 |
| Mar 6, 2026 | 41.00 | 41.10 | 40.10 | 41.10 | 41.10 | -0.96% | 1,989 |
| Mar 5, 2026 | 40.60 | 41.60 | 40.50 | 41.50 | 41.50 | 2.22% | 1,426 |
| Mar 4, 2026 | 39.60 | 41.20 | 39.50 | 40.60 | 40.60 | 2.27% | 4,305 |
| Mar 3, 2026 | 40.30 | 40.50 | 39.70 | 39.70 | 39.70 | -2.22% | 6,456 |
| Mar 2, 2026 | 41.50 | 41.50 | 40.50 | 40.60 | 40.60 | -2.64% | 10,270 |
| Feb 27, 2026 | 41.60 | 41.70 | 41.30 | 41.70 | 41.70 | 0.24% | 4,030 |
| Feb 26, 2026 | 41.80 | 42.50 | 41.50 | 41.60 | 41.60 | 0.73% | 10,090 |
| Feb 25, 2026 | 41.90 | 41.90 | 41.30 | 41.30 | 41.30 | -0.96% | 3,593 |
| Feb 24, 2026 | 41.70 | 41.80 | 41.40 | 41.70 | 41.70 | - | 5,120 |
| Feb 23, 2026 | 41.50 | 41.70 | 41.20 | 41.70 | 41.70 | 0.24% | 2,662 |
| Feb 20, 2026 | 41.30 | 41.60 | 41.30 | 41.60 | 41.60 | 0.73% | 1,554 |
| Feb 19, 2026 | 41.50 | 41.60 | 41.20 | 41.30 | 41.30 | 0.24% | 3,424 |
| Feb 18, 2026 | 41.20 | 41.50 | 41.10 | 41.20 | 41.20 | -0.72% | 1,174 |
| Feb 17, 2026 | 41.20 | 41.50 | 41.10 | 41.50 | 41.50 | 0.48% | 1,537 |
| Feb 16, 2026 | 41.10 | 41.70 | 41.10 | 41.30 | 41.30 | 0.49% | 4,255 |
| Feb 13, 2026 | 41.50 | 41.50 | 41.10 | 41.10 | 41.10 | -0.96% | 1,705 |
| Feb 12, 2026 | 41.30 | 41.50 | 41.10 | 41.50 | 41.50 | -0.24% | 893 |
| Feb 11, 2026 | 41.30 | 41.60 | 41.10 | 41.60 | 41.60 | 1.22% | 1,360 |
| Feb 10, 2026 | 41.10 | 41.50 | 41.10 | 41.10 | 41.10 | -1.20% | 2,814 |
| Feb 9, 2026 | 41.40 | 41.60 | 41.00 | 41.60 | 41.60 | 0.73% | 2,693 |
| Feb 6, 2026 | 41.00 | 41.30 | 40.70 | 41.30 | 41.30 | 1.47% | 1,894 |
| Feb 5, 2026 | 41.20 | 41.40 | 40.70 | 40.70 | 40.70 | -0.73% | 1,360 |
| Feb 4, 2026 | 41.50 | 41.50 | 40.90 | 41.00 | 41.00 | - | 2,757 |
| Feb 3, 2026 | 41.00 | 41.60 | 40.80 | 41.00 | 41.00 | -0.24% | 1,217 |
| Feb 2, 2026 | 41.50 | 41.70 | 40.70 | 41.10 | 41.10 | 0.49% | 1,547 |
| Jan 30, 2026 | 41.40 | 41.60 | 40.90 | 40.90 | 40.90 | -1.92% | 4,965 |
| Jan 29, 2026 | 42.00 | 42.00 | 41.40 | 41.70 | 41.70 | - | 2,370 |
| Jan 28, 2026 | 41.60 | 41.70 | 41.40 | 41.70 | 41.70 | - | 2,607 |
| Jan 27, 2026 | 42.00 | 42.00 | 41.40 | 41.70 | 41.70 | -0.71% | 5,381 |
| Jan 26, 2026 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | 0.72% | 2,871 |
| Jan 23, 2026 | 42.00 | 42.30 | 41.50 | 41.70 | 41.70 | -1.65% | 1,929 |
| Jan 22, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 1.92% | 2,104 |
| Jan 21, 2026 | 41.70 | 41.90 | 41.60 | 41.60 | 41.60 | - | 1,156 |
| Jan 20, 2026 | 41.70 | 41.70 | 41.60 | 41.60 | 41.60 | -0.24% | 1,423 |
| Jan 19, 2026 | 42.00 | 42.30 | 41.60 | 41.70 | 41.70 | -0.71% | 1,840 |
| Jan 16, 2026 | 42.00 | 42.10 | 41.60 | 42.00 | 42.00 | 0.24% | 2,744 |
| Jan 15, 2026 | 42.40 | 42.40 | 41.70 | 41.90 | 41.90 | -1.18% | 4,087 |
| Jan 14, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.47% | 2,054 |
| Jan 13, 2026 | 41.70 | 42.30 | 41.60 | 42.20 | 42.20 | 0.48% | 2,532 |
| Jan 12, 2026 | 41.90 | 42.00 | 41.50 | 42.00 | 42.00 | 0.24% | 1,879 |