INA-Industrija nafte, d.d. (ZSE:INA)
Croatia · Delayed Price · Currency is EUR 505.00
+5.00 (1.00%)
At close: Feb 6, 2026
ZSE:INA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3 |
| Feb 2, 2026 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 2.04% | 56 |
| Jan 29, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 4 |
| Jan 28, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 3 |
| Jan 27, 2026 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 14 |
| Jan 26, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.61% | 31 |
| Jan 23, 2026 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 3.75% | 7 |
| Jan 22, 2026 | 486.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.83% | 24 |
| Jan 19, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -4.16% | 6 |
| Jan 14, 2026 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 4.77% | 28 |
| Jan 13, 2026 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 0.42% | 4 |
| Jan 12, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 28 |
| Jan 9, 2026 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 13 |
| Jan 8, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 7 |
| Jan 5, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 13 |
| Dec 30, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 1.65% | 44 |
| Dec 29, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -2.80% | 4 |
| Dec 18, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 2.88% | 35 |
| Dec 17, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 9 |
| Dec 15, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1.25% | 1 |
| Dec 11, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 24 |
| Dec 10, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -2.04% | 13 |
| Dec 9, 2025 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | -2.00% | 5 |
| Dec 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 3 |
| Nov 27, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 12 |
| Nov 24, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 24 |
| Nov 21, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 3 |
| Nov 20, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 22 |
| Nov 19, 2025 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | - | 29 |
| Nov 17, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.81% | 10 |
| Nov 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.82% | 1 |
| Nov 12, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 4 |
| Nov 11, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 7 |
| Nov 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 4 |
| Nov 5, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.81% | 5 |
| Nov 4, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.82% | 1 |
| Nov 3, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.41% | 3 |
| Oct 31, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.41% | 2 |
| Oct 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.81% | 8 |
| Oct 24, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.82% | 7 |
| Oct 17, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.61% | 12 |
| Oct 16, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 3.32% | 4 |
| Oct 15, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.63% | 26 |
| Oct 14, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 4 |
| Oct 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 2 |
| Oct 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 26 |
| Oct 9, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 2 |
| Oct 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 3 |
| Oct 7, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 3 |
| Oct 1, 2025 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | -2.97% | 22 |