Jadroagent d.d. (ZSE:JDGT)
Croatia · Delayed Price · Currency is HRK · Price in EUR 270.00
+6.00 (2.27%)
At close: Aug 1, 2025
Jadroagent d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | 8 |
| Jul 31, 2025 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 39 |
| Jul 30, 2025 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 103 |
| Jul 29, 2025 | 278.00 | 280.00 | 266.00 | 268.00 | 268.00 | -2.90% | 221 |
| Jul 22, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | 4 |
| Jul 21, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -2.14% | 42 |
| Jul 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | 4 |
| Jul 16, 2025 | 270.00 | 284.00 | 270.00 | 284.00 | 284.00 | 5.19% | 286 |
| Jul 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 8 |
| Jul 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 61 |
| Jul 9, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 14 |
| Jul 7, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -3.57% | 50 |
| Jul 2, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 29 |
| Jul 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 20 |
| Jun 26, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 3 |
| Jun 24, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 12 |
| Jun 23, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 29 |
| Jun 20, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 2 |
| Jun 13, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 132 |
| Jun 10, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -3.57% | 67 |
| May 23, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2.19% | 66 |
| May 21, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | 50 |
| May 20, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 22 |
| May 16, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 20 |
| May 15, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | 46 |
| May 14, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | 17 |
| May 12, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 5 |
| May 9, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.72% | 55 |
| May 8, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.72% | 21 |
| May 7, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1.47% | 75 |
| May 6, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 46 |
| May 5, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1.48% | 38 |
| Apr 30, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | - | 67 |
| Apr 29, 2025 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -6.90% | 224 |
| Apr 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 282.00 | 1.40% | 1 |
| Apr 15, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 278.11 | 2.14% | 1 |
| Apr 14, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 272.28 | -2.10% | 1 |
| Apr 10, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 278.11 | 10.85% | 14 |
| Apr 7, 2025 | 280.00 | 280.00 | 258.00 | 258.00 | 250.88 | -9.79% | 24 |
| Apr 4, 2025 | 284.00 | 298.00 | 280.00 | 286.00 | 278.11 | 0.70% | 62 |
| Apr 2, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 276.17 | -0.70% | 2 |
| Apr 1, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 278.11 | - | 15 |
| Mar 31, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 278.11 | -0.69% | 5 |
| Mar 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 280.06 | 1.41% | 14 |
| Mar 25, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 276.17 | 1.43% | 1 |
| Mar 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 272.28 | -2.78% | 1 |
| Mar 18, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 280.06 | 6.67% | 10 |
| Mar 17, 2025 | 286.00 | 286.00 | 270.00 | 270.00 | 262.55 | -9.40% | 333 |
| Mar 12, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 289.78 | 6.43% | 20 |
| Mar 5, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 272.28 | - | 76 |