Hrvatski Telekom d.d. (ZSE:HT)
Croatia · Delayed Price · Currency is HRK · Price in EUR 41.30
-0.30 (-0.72%)
At close: Aug 1, 2025
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.70 | 41.90 | 41.30 | 41.30 | 41.30 | -0.72% | 6,852 |
| Jul 31, 2025 | 41.90 | 42.00 | 41.60 | 41.60 | 41.60 | -0.48% | 1,772 |
| Jul 30, 2025 | 41.90 | 41.90 | 41.80 | 41.80 | 41.80 | -0.24% | 1,164 |
| Jul 29, 2025 | 42.00 | 42.00 | 41.80 | 41.90 | 41.90 | 0.24% | 2,802 |
| Jul 28, 2025 | 41.90 | 42.00 | 41.80 | 41.80 | 41.80 | -0.24% | 2,041 |
| Jul 25, 2025 | 42.00 | 42.20 | 41.80 | 41.90 | 41.90 | -0.24% | 2,082 |
| Jul 24, 2025 | 42.30 | 42.30 | 41.90 | 42.00 | 42.00 | -0.47% | 10,242 |
| Jul 23, 2025 | 42.20 | 42.20 | 41.90 | 42.20 | 42.20 | 1.44% | 1,008 |
| Jul 22, 2025 | 42.00 | 42.20 | 41.60 | 41.60 | 41.60 | 0.48% | 643 |
| Jul 21, 2025 | 41.20 | 41.50 | 41.10 | 41.40 | 41.40 | -0.24% | 2,695 |
| Jul 18, 2025 | 41.30 | 41.70 | 41.20 | 41.50 | 41.50 | -0.48% | 10,260 |
| Jul 17, 2025 | 41.60 | 41.70 | 41.20 | 41.70 | 41.70 | 0.48% | 2,244 |
| Jul 16, 2025 | 41.80 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 2,076 |
| Jul 15, 2025 | 41.90 | 42.00 | 41.70 | 42.00 | 42.00 | - | 1,476 |
| Jul 14, 2025 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | -0.24% | 1,718 |
| Jul 11, 2025 | 42.00 | 42.10 | 41.80 | 42.10 | 42.10 | 0.48% | 2,279 |
| Jul 10, 2025 | 41.80 | 42.00 | 41.80 | 41.90 | 41.90 | - | 907 |
| Jul 9, 2025 | 41.80 | 42.00 | 41.80 | 41.90 | 41.90 | -0.24% | 1,533 |
| Jul 8, 2025 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 1,296 |
| Jul 7, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | - | 824 |
| Jul 4, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -0.48% | 1,081 |
| Jul 3, 2025 | 41.30 | 42.10 | 41.30 | 42.00 | 42.00 | 1.69% | 774 |
| Jul 2, 2025 | 42.10 | 42.20 | 41.30 | 41.30 | 41.30 | -2.13% | 2,485 |
| Jul 1, 2025 | 42.20 | 42.30 | 42.00 | 42.20 | 42.20 | 0.24% | 2,754 |
| Jun 30, 2025 | 42.50 | 42.60 | 41.50 | 42.10 | 42.10 | -1.64% | 3,477 |
| Jun 27, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.61% | 1,444 |
| Jun 26, 2025 | 43.20 | 43.50 | 43.10 | 43.50 | 43.50 | 0.69% | 2,854 |
| Jun 25, 2025 | 43.00 | 43.50 | 43.00 | 43.20 | 43.20 | 0.47% | 1,416 |
| Jun 24, 2025 | 43.50 | 43.70 | 43.00 | 43.00 | 43.00 | -1.15% | 1,734 |
| Jun 23, 2025 | 44.00 | 44.00 | 42.70 | 43.50 | 43.50 | -2.25% | 4,325 |
| Jun 20, 2025 | 42.20 | 44.70 | 41.80 | 44.50 | 44.50 | 5.95% | 10,493 |
| Jun 18, 2025 | 41.20 | 42.30 | 41.20 | 42.00 | 42.00 | 0.72% | 5,803 |
| Jun 17, 2025 | 41.50 | 42.00 | 41.30 | 41.70 | 41.70 | 0.48% | 2,330 |
| Jun 16, 2025 | 40.60 | 41.50 | 40.60 | 41.50 | 41.50 | 2.22% | 8,674 |
| Jun 13, 2025 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -1.22% | 2,877 |
| Jun 12, 2025 | 40.60 | 41.40 | 40.40 | 41.10 | 41.10 | 1.23% | 3,910 |
| Jun 11, 2025 | 40.80 | 41.00 | 40.50 | 40.60 | 40.60 | -0.73% | 1,313 |
| Jun 10, 2025 | 41.00 | 41.10 | 40.80 | 40.90 | 40.90 | -0.24% | 2,981 |
| Jun 9, 2025 | 40.80 | 41.10 | 40.80 | 41.00 | 41.00 | -0.97% | 1,125 |
| Jun 6, 2025 | 41.00 | 41.40 | 40.40 | 41.40 | 41.40 | -1.66% | 9,079 |
| Jun 5, 2025 | 42.10 | 42.20 | 41.90 | 42.10 | 40.46 | - | 5,942 |
| Jun 4, 2025 | 42.00 | 42.20 | 41.80 | 42.10 | 40.46 | 0.24% | 14,457 |
| Jun 3, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 40.36 | - | 1,061 |
| Jun 2, 2025 | 41.60 | 42.20 | 41.50 | 42.00 | 40.36 | - | 4,737 |
| May 29, 2025 | 41.80 | 42.00 | 41.40 | 42.00 | 40.36 | 0.48% | 2,439 |
| May 28, 2025 | 42.70 | 42.70 | 41.80 | 41.80 | 40.17 | -2.79% | 3,606 |
| May 27, 2025 | 43.10 | 43.20 | 42.60 | 43.00 | 41.33 | - | 2,688 |
| May 26, 2025 | 43.20 | 43.30 | 42.50 | 43.00 | 41.33 | -0.92% | 2,037 |
| May 23, 2025 | 43.90 | 44.00 | 43.40 | 43.40 | 41.71 | -1.14% | 2,330 |
| May 22, 2025 | 44.00 | 44.10 | 43.90 | 43.90 | 42.19 | -0.45% | 2,737 |