Hrvatski Telekom d.d. (ZSE:HT)
Croatia · Delayed Price · Currency is EUR 41.00
+0.70 (1.74%)
At close: Jul 24, 2026
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40.60 | 41.00 | 40.40 | 41.00 | 41.00 | 1.74% | 2,594 |
| Jul 23, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | 40.30 | -0.25% | 2,264 |
| Jul 22, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -0.74% | 2,275 |
| Jul 21, 2026 | 40.50 | 40.70 | 40.40 | 40.70 | 40.70 | 0.49% | 1,152 |
| Jul 20, 2026 | 40.80 | 40.80 | 40.50 | 40.50 | 40.50 | - | 1,214 |
| Jul 17, 2026 | 40.60 | 40.80 | 40.40 | 40.50 | 40.50 | -0.25% | 2,069 |
| Jul 16, 2026 | 40.80 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | 2,135 |
| Jul 15, 2026 | 41.00 | 41.40 | 40.80 | 41.00 | 41.00 | - | 1,677 |
| Jul 14, 2026 | 40.60 | 41.00 | 40.50 | 41.00 | 41.00 | 0.74% | 1,331 |
| Jul 13, 2026 | 41.40 | 41.40 | 40.60 | 40.70 | 40.70 | -0.97% | 1,721 |
| Jul 10, 2026 | 41.10 | 41.60 | 41.00 | 41.10 | 41.10 | -0.48% | 1,806 |
| Jul 9, 2026 | 41.40 | 41.80 | 41.10 | 41.30 | 41.30 | 1.23% | 1,336 |
| Jul 8, 2026 | 41.40 | 41.90 | 40.80 | 40.80 | 40.80 | -2.63% | 2,064 |
| Jul 7, 2026 | 41.00 | 41.90 | 40.90 | 41.90 | 41.90 | 0.96% | 2,448 |
| Jul 6, 2026 | 40.80 | 41.50 | 40.50 | 41.50 | 41.50 | 1.72% | 2,564 |
| Jul 3, 2026 | 40.50 | 41.30 | 40.40 | 40.80 | 40.80 | 0.74% | 3,882 |
| Jul 2, 2026 | 40.70 | 40.80 | 40.50 | 40.50 | 40.50 | -0.49% | 700 |
| Jul 1, 2026 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -1.45% | 2,163 |
| Jun 30, 2026 | 41.10 | 41.30 | 41.10 | 41.30 | 41.30 | 0.24% | 5,296 |
| Jun 29, 2026 | 41.50 | 41.70 | 41.20 | 41.20 | 41.20 | -0.96% | 2,032 |
| Jun 26, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -1.42% | 700 |
| Jun 25, 2026 | 42.00 | 42.50 | 42.00 | 42.20 | 42.20 | -0.24% | 4,197 |
| Jun 24, 2026 | 42.00 | 42.50 | 42.00 | 42.30 | 42.30 | 0.71% | 3,459 |
| Jun 23, 2026 | 41.60 | 42.30 | 41.00 | 42.00 | 42.00 | -0.47% | 4,505 |
| Jun 19, 2026 | 40.30 | 42.20 | 40.30 | 42.20 | 42.20 | 1.20% | 13,281 |
| Jun 18, 2026 | 40.10 | 41.80 | 40.00 | 41.70 | 41.70 | 2.71% | 12,254 |
| Jun 17, 2026 | 40.80 | 40.80 | 40.30 | 40.60 | 40.60 | -0.49% | 4,448 |
| Jun 16, 2026 | 39.80 | 40.80 | 39.70 | 40.80 | 40.80 | 2.51% | 7,863 |
| Jun 15, 2026 | 39.40 | 40.00 | 39.40 | 39.80 | 39.80 | 1.02% | 4,052 |
| Jun 12, 2026 | 39.30 | 39.80 | 39.30 | 39.40 | 39.40 | 0.25% | 3,143 |
| Jun 11, 2026 | 39.50 | 39.60 | 39.20 | 39.30 | 39.30 | -0.25% | 2,748 |
| Jun 10, 2026 | 39.40 | 39.90 | 39.40 | 39.40 | 39.40 | - | 2,396 |
| Jun 9, 2026 | 39.20 | 39.50 | 39.20 | 39.40 | 39.40 | 0.51% | 1,458 |
| Jun 8, 2026 | 39.50 | 39.70 | 39.10 | 39.20 | 39.20 | -1.26% | 1,680 |
| Jun 5, 2026 | 40.20 | 40.20 | 39.40 | 39.70 | 39.70 | -0.75% | 4,139 |
| Jun 3, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -0.77% | 6,269 |
| Jun 2, 2026 | 42.20 | 42.20 | 41.20 | 42.00 | 40.31 | -0.47% | 8,639 |
| Jun 1, 2026 | 42.30 | 42.30 | 41.80 | 42.20 | 40.50 | -0.24% | 4,552 |
| May 29, 2026 | 41.80 | 42.30 | 41.70 | 42.30 | 40.60 | 0.95% | 6,322 |
| May 28, 2026 | 41.80 | 42.00 | 41.40 | 41.90 | 40.21 | - | 3,270 |
| May 27, 2026 | 41.60 | 42.00 | 41.60 | 41.90 | 40.21 | 0.72% | 2,581 |
| May 26, 2026 | 41.60 | 41.70 | 41.20 | 41.60 | 39.93 | 1.22% | 1,667 |
| May 25, 2026 | 41.40 | 41.50 | 41.10 | 41.10 | 39.45 | -0.96% | 2,178 |
| May 22, 2026 | 41.10 | 41.50 | 41.10 | 41.50 | 39.83 | 0.48% | 2,108 |
| May 21, 2026 | 41.30 | 41.30 | 40.90 | 41.30 | 39.64 | 1.23% | 1,022 |
| May 20, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 39.16 | -0.49% | 469 |
| May 19, 2026 | 41.30 | 41.50 | 41.00 | 41.00 | 39.35 | -1.20% | 3,042 |
| May 18, 2026 | 41.50 | 41.70 | 41.30 | 41.50 | 39.83 | -0.24% | 1,789 |
| May 15, 2026 | 41.70 | 41.80 | 41.60 | 41.60 | 39.93 | -0.24% | 950 |
| May 14, 2026 | 41.70 | 41.80 | 41.50 | 41.70 | 40.02 | 0.24% | 2,361 |