Hrvatski Telekom d.d. (ZSE:HT)
Croatia · Delayed Price · Currency is EUR 41.30
+0.50 (1.23%)
At close: May 21, 2026
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 41.30 | 41.30 | 40.90 | 41.30 | 41.30 | 1.23% | 1,022 |
| May 20, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.49% | 469 |
| May 19, 2026 | 41.30 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 3,042 |
| May 18, 2026 | 41.50 | 41.70 | 41.30 | 41.50 | 41.50 | -0.24% | 1,789 |
| May 15, 2026 | 41.70 | 41.80 | 41.60 | 41.60 | 41.60 | -0.24% | 950 |
| May 14, 2026 | 41.70 | 41.80 | 41.50 | 41.70 | 41.70 | 0.24% | 2,361 |
| May 13, 2026 | 41.70 | 41.70 | 41.50 | 41.60 | 41.60 | -0.24% | 4,437 |
| May 12, 2026 | 41.60 | 41.80 | 41.50 | 41.70 | 41.70 | 0.24% | 1,277 |
| May 11, 2026 | 41.60 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 1,969 |
| May 8, 2026 | 41.40 | 41.90 | 41.40 | 41.80 | 41.80 | 0.72% | 3,151 |
| May 7, 2026 | 41.60 | 41.70 | 41.40 | 41.50 | 41.50 | -0.72% | 2,959 |
| May 6, 2026 | 41.70 | 41.80 | 41.50 | 41.80 | 41.80 | 0.72% | 532 |
| May 5, 2026 | 41.50 | 41.70 | 41.50 | 41.50 | 41.50 | 0.48% | 2,242 |
| May 4, 2026 | 41.30 | 41.30 | 40.80 | 41.30 | 41.30 | - | 1,544 |
| Apr 30, 2026 | 40.00 | 41.30 | 40.00 | 41.30 | 41.30 | 3.77% | 8,199 |
| Apr 29, 2026 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 0.76% | 1,480 |
| Apr 28, 2026 | 39.20 | 39.50 | 39.10 | 39.50 | 39.50 | 1.02% | 1,469 |
| Apr 27, 2026 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | -1.26% | 623 |
| Apr 24, 2026 | 39.70 | 39.70 | 39.10 | 39.60 | 39.60 | 1.02% | 588 |
| Apr 23, 2026 | 39.50 | 39.70 | 39.20 | 39.20 | 39.20 | - | 268 |
| Apr 22, 2026 | 39.20 | 39.60 | 39.10 | 39.20 | 39.20 | -0.76% | 612 |
| Apr 21, 2026 | 39.50 | 39.60 | 39.20 | 39.50 | 39.50 | 1.28% | 1,252 |
| Apr 20, 2026 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | -2.26% | 1,688 |
| Apr 17, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 2.31% | 2,406 |
| Apr 16, 2026 | 38.80 | 39.50 | 38.80 | 39.00 | 39.00 | 0.26% | 5,146 |
| Apr 15, 2026 | 38.90 | 39.20 | 38.70 | 38.90 | 38.90 | 0.78% | 3,709 |
| Apr 14, 2026 | 38.80 | 38.80 | 38.30 | 38.60 | 38.60 | -0.26% | 4,836 |
| Apr 13, 2026 | 38.50 | 38.90 | 38.50 | 38.70 | 38.70 | - | 643 |
| Apr 10, 2026 | 38.60 | 38.70 | 38.50 | 38.70 | 38.70 | 0.52% | 3,827 |
| Apr 9, 2026 | 39.20 | 39.20 | 38.50 | 38.50 | 38.50 | -2.28% | 4,135 |
| Apr 8, 2026 | 38.80 | 39.80 | 38.80 | 39.40 | 39.40 | 3.68% | 4,855 |
| Apr 7, 2026 | 38.70 | 38.70 | 38.00 | 38.00 | 38.00 | -1.81% | 11,682 |
| Apr 2, 2026 | 38.40 | 38.80 | 38.40 | 38.70 | 38.70 | 0.26% | 1,140 |
| Apr 1, 2026 | 38.50 | 39.00 | 38.40 | 38.60 | 38.60 | 4.04% | 12,755 |
| Mar 31, 2026 | 39.50 | 39.50 | 37.10 | 37.10 | 37.10 | -6.08% | 16,092 |
| Mar 30, 2026 | 39.90 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 4,824 |
| Mar 27, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | - | 1,978 |
| Mar 26, 2026 | 40.70 | 40.90 | 40.00 | 40.00 | 40.00 | -0.50% | 7,292 |
| Mar 25, 2026 | 40.00 | 40.40 | 40.00 | 40.20 | 40.20 | 0.50% | 2,331 |
| Mar 24, 2026 | 40.30 | 40.70 | 39.80 | 40.00 | 40.00 | 0.25% | 1,847 |
| Mar 23, 2026 | 40.00 | 40.30 | 39.20 | 39.90 | 39.90 | -0.75% | 4,434 |
| 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 |