Hrvatski Telekom d.d. (ZSE:HT)
Croatia · Delayed Price · Currency is EUR 39.10
-0.20 (-0.51%)
At close: Sep 24, 2026
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 39.20 | 39.40 | 39.10 | 39.10 | 39.10 | -0.51% | 3,300 |
| Sep 23, 2026 | 39.40 | 39.70 | 39.30 | 39.30 | 39.30 | - | 748 |
| Sep 22, 2026 | 39.40 | 39.50 | 39.20 | 39.30 | 39.30 | -0.25% | 1,733 |
| Sep 21, 2026 | 39.20 | 39.50 | 39.20 | 39.40 | 39.40 | 0.77% | 2,727 |
| Sep 18, 2026 | 39.80 | 40.10 | 39.10 | 39.10 | 39.10 | -2.25% | 6,057 |
| Sep 17, 2026 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | 0.25% | 1,336 |
| Sep 16, 2026 | 39.90 | 40.00 | 39.80 | 39.90 | 39.90 | - | 1,231 |
| Sep 15, 2026 | 39.90 | 40.00 | 39.80 | 39.90 | 39.90 | -0.25% | 672 |
| Sep 14, 2026 | 40.20 | 40.20 | 39.90 | 40.00 | 40.00 | -0.50% | 5,179 |
| Sep 11, 2026 | 40.20 | 40.40 | 40.00 | 40.20 | 40.20 | -0.25% | 2,561 |
| Sep 10, 2026 | 40.30 | 40.70 | 40.30 | 40.30 | 40.30 | - | 3,360 |
| Sep 9, 2026 | 40.10 | 40.50 | 40.10 | 40.30 | 40.30 | 0.75% | 1,405 |
| Sep 8, 2026 | 40.10 | 40.30 | 40.00 | 40.00 | 40.00 | -0.25% | 5,912 |
| Sep 7, 2026 | 40.00 | 40.20 | 40.00 | 40.10 | 40.10 | - | 2,686 |
| Sep 4, 2026 | 40.30 | 40.30 | 40.10 | 40.10 | 40.10 | -0.25% | 676 |
| Sep 3, 2026 | 40.20 | 40.30 | 40.10 | 40.20 | 40.20 | - | 1,322 |
| Sep 2, 2026 | 40.00 | 40.20 | 39.90 | 40.20 | 40.20 | 0.75% | 964 |
| Sep 1, 2026 | 40.00 | 40.00 | 39.80 | 39.90 | 39.90 | -0.25% | 1,184 |
| Aug 31, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -0.25% | 2,432 |
| Aug 28, 2026 | 40.00 | 40.40 | 39.90 | 40.10 | 40.10 | 0.25% | 6,215 |
| Aug 27, 2026 | 39.90 | 40.00 | 39.80 | 40.00 | 40.00 | - | 3,358 |
| Aug 26, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | - | 1,713 |
| Aug 25, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.25% | 1,096 |
| Aug 24, 2026 | 39.90 | 40.00 | 39.80 | 39.90 | 39.90 | -0.25% | 1,317 |
| Aug 21, 2026 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | - | 850 |
| Aug 20, 2026 | 40.00 | 40.30 | 40.00 | 40.00 | 40.00 | - | 1,010 |
| Aug 19, 2026 | 40.30 | 40.30 | 39.80 | 40.00 | 40.00 | -0.74% | 2,445 |
| Aug 18, 2026 | 40.00 | 40.30 | 39.80 | 40.30 | 40.30 | 1.00% | 895 |
| Aug 17, 2026 | 40.00 | 40.10 | 39.90 | 39.90 | 39.90 | -0.50% | 335 |
| Aug 14, 2026 | 40.10 | 40.30 | 39.90 | 40.10 | 40.10 | - | 1,149 |
| Aug 13, 2026 | 40.00 | 40.40 | 39.90 | 40.10 | 40.10 | 0.50% | 1,368 |
| Aug 12, 2026 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -1.24% | 1,008 |
| Aug 11, 2026 | 40.00 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | 2,254 |
| Aug 10, 2026 | 40.30 | 40.40 | 39.90 | 40.00 | 40.00 | - | 1,635 |
| Aug 7, 2026 | 40.10 | 40.30 | 39.90 | 40.00 | 40.00 | - | 1,418 |
| Aug 6, 2026 | 40.10 | 40.30 | 40.00 | 40.00 | 40.00 | - | 1,010 |
| Aug 4, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -0.25% | 737 |
| Aug 3, 2026 | 40.10 | 40.30 | 40.00 | 40.10 | 40.10 | 0.50% | 1,673 |
| Jul 31, 2026 | 40.00 | 40.20 | 39.90 | 39.90 | 39.90 | -0.50% | 445 |
| Jul 30, 2026 | 40.20 | 40.40 | 40.00 | 40.10 | 40.10 | - | 3,191 |
| Jul 29, 2026 | 40.30 | 40.50 | 40.00 | 40.10 | 40.10 | -0.74% | 2,023 |
| Jul 28, 2026 | 40.70 | 40.70 | 40.40 | 40.40 | 40.40 | -0.74% | 1,911 |
| Jul 27, 2026 | 41.20 | 41.20 | 40.50 | 40.70 | 40.70 | -0.73% | 953 |
| 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 |