Istarska kreditna banka Umag d.d. (ZSE:IKBA)
Croatia · Delayed Price · Currency is EUR 510.00
+26.00 (5.37%)
At close: Apr 8, 2026
ZSE:IKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 5.37% | 16 |
| Apr 7, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -3.20% | 4 |
| Apr 1, 2026 | 494.00 | 500.00 | 494.00 | 500.00 | 483.00 | 2.46% | 41 |
| Mar 27, 2026 | 492.00 | 492.00 | 486.00 | 488.00 | 471.41 | - | 10 |
| Mar 24, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 471.41 | -1.21% | 2 |
| Mar 23, 2026 | 490.00 | 494.00 | 486.00 | 494.00 | 477.20 | -1.20% | 77 |
| Mar 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 3 |
| Mar 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 12 |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 5 |
| Mar 12, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | 1.63% | 4 |
| Mar 9, 2026 | 492.00 | 492.00 | 490.00 | 492.00 | 475.27 | -1.60% | 58 |
| Mar 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | 4.17% | 2 |
| Mar 3, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 463.68 | -2.04% | 101 |
| Mar 2, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 473.34 | -2.00% | 62 |
| Feb 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | 2.04% | 30 |
| Feb 26, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 473.34 | -2.97% | 64 |
| Feb 25, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 487.83 | -0.98% | 75 |
| Feb 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 492.66 | -5.56% | 8 |
| Feb 23, 2026 | 515.00 | 540.00 | 515.00 | 540.00 | 521.64 | 8.00% | 140 |
| Feb 19, 2026 | 505.00 | 510.00 | 500.00 | 500.00 | 483.00 | -1.96% | 168 |
| Feb 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 492.66 | - | 12 |
| Feb 16, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 492.66 | 0.99% | 2 |
| Feb 11, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 487.83 | - | 40 |
| Feb 10, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 487.83 | - | 29 |
| Feb 9, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 487.83 | -0.98% | 88 |
| Feb 6, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 492.66 | - | 11 |
| Feb 5, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 492.66 | 0.99% | 20 |
| Feb 4, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 487.83 | -0.98% | 3 |
| Feb 3, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 492.66 | - | 3 |
| Feb 2, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 492.66 | 2.00% | 131 |
| Jan 29, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 483.00 | - | 135 |
| Jan 28, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 421 |
| Jan 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 100 |
| Jan 26, 2026 | 500.00 | 510.00 | 500.00 | 500.00 | 483.00 | - | 107 |
| Jan 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 6 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 9 |
| Jan 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 18 |
| Jan 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 55 |
| Jan 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 37 |
| Jan 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.00 | - | 200 |
| Jan 13, 2026 | 500.00 | 505.00 | 500.00 | 500.00 | 483.00 | -0.99% | 180 |
| Jan 12, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 487.83 | - | 4 |
| Jan 8, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 487.83 | 1.00% | 10 |
| Dec 30, 2025 | 488.00 | 500.00 | 488.00 | 500.00 | 483.00 | -0.99% | 7 |
| Dec 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 487.83 | - | 1 |
| Dec 19, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 487.83 | 1.41% | 30 |
| Dec 12, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 481.07 | 2.47% | 16 |
| Dec 10, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 469.48 | 2.53% | 71 |
| Dec 5, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 457.88 | - | 3 |
| Dec 4, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 457.88 | -1.25% | 14 |