Hrvatski Telekom d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	41.70	41.70	41.50	41.60	39.93	-0.24%	4,437
May 12, 2026	41.60	41.80	41.50	41.70	40.02	0.24%	1,277
May 11, 2026	41.60	41.80	41.60	41.60	39.93	-0.48%	1,969
May 8, 2026	41.40	41.90	41.40	41.80	40.12	0.72%	3,151
May 7, 2026	41.60	41.70	41.40	41.50	39.83	-0.72%	2,959
May 6, 2026	41.70	41.80	41.50	41.80	40.12	0.72%	532
May 5, 2026	41.50	41.70	41.50	41.50	39.83	0.48%	2,242
May 4, 2026	41.30	41.30	40.80	41.30	39.64	-	1,544
Apr 30, 2026	40.00	41.30	40.00	41.30	39.64	3.77%	8,199
Apr 29, 2026	39.30	39.80	39.30	39.80	38.20	0.76%	1,480
Apr 28, 2026	39.20	39.50	39.10	39.50	37.91	1.02%	1,469
Apr 27, 2026	39.50	39.50	39.10	39.10	37.53	-1.26%	623
Apr 24, 2026	39.70	39.70	39.10	39.60	38.01	1.02%	588
Apr 23, 2026	39.50	39.70	39.20	39.20	37.62	-	268
Apr 22, 2026	39.20	39.60	39.10	39.20	37.62	-0.76%	612
Apr 21, 2026	39.50	39.60	39.20	39.50	37.91	1.28%	1,252
Apr 20, 2026	39.70	39.70	39.00	39.00	37.43	-2.26%	1,688
Apr 17, 2026	39.00	39.90	39.00	39.90	38.29	2.31%	2,406
Apr 16, 2026	38.80	39.50	38.80	39.00	37.43	0.26%	5,146
Apr 15, 2026	38.90	39.20	38.70	38.90	37.33	0.78%	3,709
Apr 14, 2026	38.80	38.80	38.30	38.60	37.05	-0.26%	4,836
Apr 13, 2026	38.50	38.90	38.50	38.70	37.14	-	643
Apr 10, 2026	38.60	38.70	38.50	38.70	37.14	0.52%	3,827
Apr 9, 2026	39.20	39.20	38.50	38.50	36.95	-2.28%	4,135
Apr 8, 2026	38.80	39.80	38.80	39.40	37.81	3.68%	4,855
Apr 7, 2026	38.70	38.70	38.00	38.00	36.47	-1.81%	11,682
Apr 2, 2026	38.40	38.80	38.40	38.70	37.14	0.26%	1,140
Apr 1, 2026	38.50	39.00	38.40	38.60	37.05	4.04%	12,755
Mar 31, 2026	39.50	39.50	37.10	37.10	35.61	-6.08%	16,092
Mar 30, 2026	39.90	40.00	39.50	39.50	37.91	-1.25%	4,824
Mar 27, 2026	40.60	40.60	40.00	40.00	38.39	-	1,978