Istarska kreditna banka Umag d.d. (ZSE:IKBA)
Croatia · Delayed Price · Currency is HRK · Price in EUR 470.00
-6.00 (-1.26%)
At close: Aug 22, 2025
ZSE:IKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -1.26% | 12 |
| Aug 20, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.42% | 12 |
| Aug 19, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.42% | 51 |
| Aug 18, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.42% | 100 |
| Aug 13, 2025 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 0.85% | 76 |
| Aug 12, 2025 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -1.26% | 54 |
| Aug 11, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 1 |
| Aug 4, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 44 |
| Aug 1, 2025 | 470.00 | 476.00 | 470.00 | 476.00 | 476.00 | 1.28% | 71 |
| Jul 31, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 20 |
| Jul 30, 2025 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.42% | 273 |
| Jul 29, 2025 | 500.00 | 500.00 | 472.00 | 472.00 | 472.00 | -5.22% | 64 |
| Jul 28, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2.47% | 6 |
| Jul 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 1 |
| Jul 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 3.40% | 4 |
| Jul 22, 2025 | 470.00 | 478.00 | 468.00 | 470.00 | 470.00 | 0.86% | 315 |
| Jul 21, 2025 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | -0.85% | 9 |
| Jul 18, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 24 |
| Jul 17, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 30 |
| Jul 16, 2025 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | -0.84% | 39 |
| Jul 15, 2025 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | -2.07% | 38 |
| Jul 14, 2025 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.22% | 20 |
| Jul 9, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.21% | 197 |
| Jul 3, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.81% | 1 |
| Jul 2, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | - | 142 |
| Jul 1, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | 21 |
| Jun 30, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 2.50% | 4 |
| Jun 26, 2025 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 0.84% | 109 |
| Jun 24, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 22 |
| Jun 20, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.71% | 20 |
| Jun 16, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -1.27% | 25 |
| Jun 13, 2025 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 0.42% | 17 |
| Jun 12, 2025 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.26% | 28 |
| Jun 11, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 30 |
| Jun 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | 3 |
| Jun 9, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -2.83% | 44 |
| Jun 6, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 2.49% | 9 |
| Jun 5, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.41% | 8 |
| Jun 3, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | - | 52 |
| Jun 2, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 10 |
| May 27, 2025 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 27 |
| May 26, 2025 | 484.00 | 490.00 | 484.00 | 486.00 | 486.00 | -1.62% | 15 |
| May 23, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 100 |
| May 22, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.20% | 11 |
| May 21, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.40% | 53 |
| May 16, 2025 | 505.00 | 505.00 | 486.00 | 498.00 | 498.00 | -1.39% | 28 |
| May 15, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 71 |
| May 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 49 |
| May 13, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 59 |
| May 12, 2025 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1.00% | 150 |