ADRIATIC osiguranje d.d. (ZSE:JDOS)
Croatia · Delayed Price · Currency is EUR 490.00
-20.00 (-3.92%)
At close: Oct 1, 2025
ADRIATIC osiguranje d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -3.92% | 5 |
| Sep 29, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 2 |
| Sep 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.96% | 11 |
| Sep 10, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | 10 |
| Sep 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.21% | 2 |
| Sep 4, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -2.18% | 1 |
| Aug 14, 2025 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 2.23% | 6 |
| Aug 13, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.82% | 1 |
| Aug 8, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 1.24% | 20 |
| Aug 7, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.41% | 9 |
| Aug 4, 2025 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | -4.71% | 3 |
| Aug 1, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jul 29, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 10 |
| Jul 28, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 100 |
| Jul 18, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 24 |
| Jul 16, 2025 | 484.00 | 505.00 | 484.00 | 505.00 | 505.00 | 1.00% | 435 |
| Jun 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3 |
| Jun 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 20 |
| Jun 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 3 |
| Jun 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.21% | 8 |
| Jun 9, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 55 |
| Jun 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 476.00 | - | 15 |
| Jun 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 476.00 | - | 6 |
| Jun 2, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 476.00 | 0.40% | 4 |
| May 19, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 474.10 | 0.40% | 13 |
| May 16, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 472.19 | 1.22% | 14 |
| May 8, 2025 | 490.00 | 494.00 | 490.00 | 490.00 | 466.48 | -0.41% | 39 |
| Apr 29, 2025 | 488.00 | 492.00 | 488.00 | 492.00 | 468.38 | 6.96% | 32 |
| Apr 22, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 437.92 | 3.60% | 28 |
| Apr 8, 2025 | 442.00 | 444.00 | 442.00 | 444.00 | 422.69 | 0.45% | 5 |