INA-Industrija nafte, d.d. (ZSE:INA)
Croatia · Delayed Price · Currency is EUR 490.00
-15.00 (-2.97%)
At close: Oct 1, 2025
ZSE:INA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 486.00 | 505.00 | 484.00 | 505.00 | 505.00 | 1.41% | 41 |
| Sep 25, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 1 |
| Sep 24, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 5 |
| Sep 22, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 4 |
| Sep 18, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2.47% | 9 |
| Sep 17, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 1 |
| Sep 16, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1.25% | 4 |
| Sep 15, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | - | 8 |
| Sep 12, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3.00% | 11 |
| Sep 11, 2025 | 488.00 | 488.00 | 452.00 | 466.00 | 466.00 | -4.51% | 46 |
| Sep 10, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -0.41% | 4 |
| Aug 25, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.41% | 26 |
| Aug 21, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.41% | 2 |
| Aug 14, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 8 |
| Aug 11, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 16 |
| Aug 7, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 12 |
| Aug 4, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.97% | 26 |
| Jul 24, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 3.06% | 6 |
| Jul 15, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 5 |
| Jul 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 14 |
| Jul 9, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 24 |
| Jul 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 2 |
| Jul 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 18 |
| Jul 2, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 44 |
| Jun 26, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 43 |
| Jun 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3.73% | 5 |
| Jun 17, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.63% | 20 |
| Jun 13, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 478.00 | - | 8 |
| Jun 9, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 478.00 | 1.66% | 10 |
| Jun 6, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 470.20 | -3.21% | 50 |
| Jun 5, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 485.80 | 0.81% | 12 |
| May 29, 2025 | 492.00 | 494.00 | 492.00 | 494.00 | 481.90 | - | 12 |
| May 28, 2025 | 492.00 | 494.00 | 492.00 | 494.00 | 481.90 | 3.78% | 14 |
| May 27, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 464.34 | 2.59% | 14 |
| May 23, 2025 | 470.00 | 470.00 | 464.00 | 464.00 | 452.64 | -2.52% | 22 |
| May 22, 2025 | 474.00 | 476.00 | 474.00 | 476.00 | 464.34 | 2.59% | 44 |
| May 21, 2025 | 460.00 | 464.00 | 454.00 | 464.00 | 452.64 | 1.75% | 28 |
| May 20, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 444.83 | -7.32% | 17 |
| May 15, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 479.95 | - | 52 |
| May 14, 2025 | 470.00 | 492.00 | 470.00 | 492.00 | 479.95 | 4.68% | 13 |
| May 12, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 458.49 | 3.52% | 4 |
| May 9, 2025 | 460.00 | 460.00 | 454.00 | 454.00 | 442.88 | -3.40% | 5 |
| May 7, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 458.49 | - | 2 |
| May 6, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 458.49 | 0.43% | 4 |
| Apr 30, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 456.54 | -1.68% | 4 |
| Apr 23, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 464.34 | - | 2 |
| Apr 22, 2025 | 468.00 | 476.00 | 468.00 | 476.00 | 464.34 | 1.71% | 10 |
| Apr 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 456.54 | 1.74% | 8 |
| Apr 16, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 448.74 | -2.13% | 5 |
| Apr 15, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 458.49 | - | 57 |