INA-Industrija nafte, d.d. (ZSE:INA)
Croatia · Delayed Price · Currency is EUR 520.00
0.00 (0.00%)
At close: Jun 9, 2026
ZSE:INA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 10 |
| Jun 8, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 36 |
| Jun 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.85% | 3 |
| Jun 3, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 4.84% | 59 |
| Jun 2, 2026 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | -0.40% | 20 |
| Jun 1, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -4.23% | 1 |
| May 28, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | 4 |
| May 25, 2026 | 498.00 | 515.00 | 498.00 | 515.00 | 515.00 | 3.83% | 33 |
| May 21, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -4.62% | 1 |
| May 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 16 |
| May 11, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 10 |
| May 8, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | 2 |
| May 5, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 73 |
| May 4, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 2 |
| Apr 29, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.63% | 5 |
| Apr 28, 2026 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | -2.57% | 4 |
| Apr 22, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 3.06% | 15 |
| Apr 16, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 1 |
| Apr 15, 2026 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.41% | 20 |
| Apr 13, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.41% | 1 |
| Apr 8, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.97% | 28 |
| Apr 7, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2.64% | 2 |
| Mar 23, 2026 | 490.00 | 520.00 | 490.00 | 492.00 | 492.00 | 0.41% | 113 |
| Mar 19, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -4.85% | 24 |
| Mar 18, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 27 |
| Mar 16, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 2 |
| Mar 11, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 3.06% | 1 |
| Mar 10, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.97% | 4 |
| Mar 9, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 3.06% | 4 |
| Mar 5, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.97% | 4 |
| Mar 3, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 2 |
| Mar 2, 2026 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 3.06% | 19 |
| Feb 27, 2026 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 24 |
| Feb 25, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 24 |
| Feb 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 45 |
| Feb 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 8 |
| Feb 16, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 11 |
| Feb 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 10 |
| Feb 10, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | - | 12 |
| Feb 9, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.97% | 3 |
| Feb 6, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 20 |
| 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 |