ADRIATIC osiguranje d.d. (ZSE:JDOS)
Croatia · Delayed Price · Currency is EUR 510.00
-5.00 (-0.97%)
At close: Mar 19, 2026
ADRIATIC osiguranje d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 268 |
| Mar 19, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | 205 |
| Mar 18, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 108 |
| Mar 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 833 |
| Mar 16, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 351 |
| Mar 13, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | -4.67% | 123 |
| Mar 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 5.94% | 2 |
| Mar 11, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -2.88% | 13 |
| Mar 10, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2.97% | 1 |
| Mar 9, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 1 |
| Mar 6, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 4 |
| Mar 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 12 |
| Mar 4, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 10 |
| Mar 3, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 10 |
| Mar 2, 2026 | 472.00 | 500.00 | 470.00 | 500.00 | 500.00 | -3.85% | 5 |
| Feb 27, 2026 | 540.00 | 540.00 | 500.00 | 520.00 | 520.00 | -3.70% | 17 |
| Feb 26, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 10 |
| Feb 25, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 12 |
| Feb 18, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 1 |
| Feb 16, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 15 |
| Feb 13, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.80% | 41 |
| Feb 12, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 2.78% | 13 |
| Feb 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | 1 |
| Feb 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 13 |
| Feb 5, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | 21 |
| Jan 27, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.77% | 2 |
| Jan 26, 2026 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 4.95% | 306 |
| Jan 20, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.41% | 8 |
| Jan 13, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1.63% | 1 |
| Dec 17, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2.08% | 6 |
| Dec 15, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -3.61% | 3 |
| Dec 2, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1.63% | 1 |
| Nov 27, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 7.93% | 10 |
| Nov 26, 2025 | 474.00 | 474.00 | 454.00 | 454.00 | 454.00 | -7.35% | 22 |
| Nov 24, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 5.15% | 26 |
| Nov 13, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -6.80% | 3 |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.40% | 2 |
| Nov 6, 2025 | 460.00 | 498.00 | 460.00 | 498.00 | 498.00 | 2.89% | 4 |
| Oct 31, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -2.02% | 35 |
| Oct 29, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.20% | 11 |
| Oct 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 35 |
| Oct 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.63% | 20 |
| Oct 13, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | 2 |
| Oct 9, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | 3 |
| Oct 6, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.41% | 5 |
| Oct 1, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -3.92% | 5 |