Hrvatski Telekom d.d. (ZSE:HT)
43.30
+0.70 (1.64%)
At close: Oct 1, 2025
Hrvatski Telekom d.d. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 42.30 | 43.60 | 42.20 | 43.30 | 43.30 | 1.64% | 5,895 |
Sep 30, 2025 | 42.70 | 42.80 | 42.10 | 42.60 | 42.60 | 0.71% | 4,300 |
Sep 29, 2025 | 42.40 | 42.50 | 42.30 | 42.30 | 42.30 | -0.70% | 2,010 |
Sep 26, 2025 | 42.10 | 42.60 | 42.10 | 42.60 | 42.60 | 0.95% | 841 |
Sep 25, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | 4,125 |
Sep 24, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 0.96% | 1,143 |
Sep 23, 2025 | 42.30 | 42.80 | 41.10 | 41.80 | 41.80 | -1.18% | 2,890 |
Sep 22, 2025 | 42.50 | 43.00 | 42.30 | 42.30 | 42.30 | -0.47% | 6,961 |
Sep 19, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.43% | 10,614 |
Sep 18, 2025 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | -0.24% | 4,132 |
Sep 17, 2025 | 41.50 | 42.00 | 41.40 | 42.00 | 42.00 | 1.20% | 3,216 |
Sep 16, 2025 | 42.10 | 42.20 | 41.50 | 41.50 | 41.50 | -1.66% | 2,838 |
Sep 15, 2025 | 41.60 | 42.40 | 41.60 | 42.20 | 42.20 | 1.69% | 3,471 |
Sep 12, 2025 | 41.40 | 41.50 | 41.40 | 41.50 | 41.50 | 0.24% | 4,167 |
Sep 11, 2025 | 41.10 | 41.40 | 41.10 | 41.40 | 41.40 | 0.49% | 2,559 |
Sep 10, 2025 | 41.20 | 41.50 | 41.10 | 41.20 | 41.20 | - | 2,299 |
Sep 9, 2025 | 40.80 | 41.30 | 40.80 | 41.20 | 41.20 | 0.24% | 8,036 |
Sep 8, 2025 | 40.50 | 41.10 | 40.50 | 41.10 | 41.10 | 1.23% | 2,344 |
Sep 5, 2025 | 40.90 | 41.20 | 40.60 | 40.60 | 40.60 | -0.98% | 3,749 |
Sep 4, 2025 | 41.00 | 41.20 | 40.80 | 41.00 | 41.00 | - | 1,673 |
Sep 3, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 0.99% | 2,321 |
Sep 2, 2025 | 40.70 | 41.00 | 40.60 | 40.60 | 40.60 | -0.25% | 740 |
Sep 1, 2025 | 40.70 | 40.90 | 40.60 | 40.70 | 40.70 | - | 880 |
Aug 29, 2025 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | - | 1,280 |
Aug 28, 2025 | 40.60 | 40.90 | 40.60 | 40.70 | 40.70 | 0.25% | 3,099 |
Aug 27, 2025 | 40.50 | 41.00 | 40.50 | 40.60 | 40.60 | 0.25% | 1,732 |
Aug 26, 2025 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | -0.25% | 1,985 |
Aug 25, 2025 | 40.60 | 40.70 | 40.60 | 40.60 | 40.60 | 0.25% | 1,381 |
Aug 22, 2025 | 40.50 | 40.60 | 40.50 | 40.50 | 40.50 | -0.25% | 513 |
Aug 21, 2025 | 41.20 | 41.30 | 40.60 | 40.60 | 40.60 | -0.25% | 3,660 |
Aug 20, 2025 | 40.90 | 41.00 | 40.70 | 40.70 | 40.70 | -0.49% | 2,326 |
Aug 19, 2025 | 41.00 | 41.40 | 40.90 | 40.90 | 40.90 | -0.24% | 2,503 |
Aug 18, 2025 | 41.10 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 3,543 |
Aug 14, 2025 | 41.10 | 41.40 | 41.10 | 41.40 | 41.40 | 0.49% | 2,546 |
Aug 13, 2025 | 41.50 | 41.70 | 41.10 | 41.20 | 41.20 | -0.72% | 1,367 |
Aug 12, 2025 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 1.22% | 1,160 |
Aug 11, 2025 | 41.20 | 41.50 | 41.00 | 41.00 | 41.00 | -0.24% | 1,466 |
Aug 8, 2025 | 41.00 | 41.80 | 41.00 | 41.10 | 41.10 | 0.24% | 1,435 |
Aug 7, 2025 | 41.10 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 1,284 |
Aug 6, 2025 | 41.20 | 41.50 | 41.00 | 41.50 | 41.50 | 0.73% | 2,362 |
Aug 4, 2025 | 41.10 | 41.30 | 41.00 | 41.20 | 41.20 | -0.24% | 2,323 |
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 |