INA-Industrija nafte, d.d. (ZSE:INA)
Croatia · Delayed Price · Currency is EUR 500.00
-10.00 (-1.96%)
At close: Sep 24, 2026
ZSE:INA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 22 |
| Sep 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | 5 |
| Sep 17, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 10 |
| Sep 16, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 2 |
| Sep 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 2 |
| Sep 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 4 |
| Sep 8, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 8 |
| Sep 4, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -3.74% | 2 |
| Sep 2, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 5.94% | 8 |
| Aug 31, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 11 |
| Aug 27, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 29 |
| Aug 26, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 7 |
| Aug 25, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 24 |
| Aug 20, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -1.92% | 8 |
| Aug 14, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 3 |
| Aug 7, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | 3 |
| Aug 3, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 10 |
| Jul 29, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 11 |
| Jul 17, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3.00% | 4 |
| Jul 16, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 16 |
| Jul 15, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 4 |
| Jul 14, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -3.85% | 26 |
| Jul 10, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 24 |
| Jul 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | 2 |
| Jul 7, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
| Jul 2, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | 1 |
| Jun 23, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 10 |
| Jun 18, 2026 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | -4.50% | 9 |
| Jun 17, 2026 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 5.71% | 13 |
| Jun 16, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 4.33% | 4 |
| Jun 15, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | - | 10 |
| Jun 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | 4.00% | 16 |
| Jun 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.85 | -3.85% | 18 |
| Jun 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | - | 10 |
| Jun 8, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 503.20 | 4.00% | 36 |
| Jun 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.85 | -3.85% | 3 |
| Jun 3, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 503.20 | 4.84% | 59 |
| Jun 2, 2026 | 498.00 | 498.00 | 496.00 | 496.00 | 479.98 | -0.40% | 20 |
| Jun 1, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 481.91 | -4.23% | 1 |
| May 28, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | 0.97% | 4 |
| May 25, 2026 | 498.00 | 515.00 | 498.00 | 515.00 | 498.36 | 3.83% | 33 |
| May 21, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 479.98 | -4.62% | 1 |
| May 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | - | 16 |
| May 11, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 503.20 | - | 10 |
| May 8, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | -1.89% | 2 |
| May 5, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 512.88 | 1.92% | 73 |
| May 4, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 503.20 | 4.00% | 2 |
| Apr 29, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 483.85 | 1.63% | 5 |
| Apr 28, 2026 | 505.00 | 505.00 | 492.00 | 492.00 | 476.10 | -2.57% | 4 |
| Apr 22, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 488.68 | 3.06% | 15 |