Jadroplov d.d. (ZSE:JDPL)
Croatia · Delayed Price · Currency is EUR 6.45
-0.35 (-5.15%)
At close: Mar 20, 2026
Jadroplov d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -5.15% | 271 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -8.11% | 250 |
| Mar 18, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 9.63% | 203 |
| Mar 17, 2026 | 6.40 | 7.50 | 6.40 | 6.75 | 6.75 | 9.76% | 2,069 |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 17 |
| Mar 12, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 10.62% | 334 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 45 |
| Mar 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 40 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 1,849 |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 107 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 639 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 518 |
| Feb 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -4.76% | 450 |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 182 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 50 |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 20 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -4.76% | 801 |
| Feb 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 226 |
| Feb 17, 2026 | 6.00 | 6.20 | 5.55 | 6.20 | 6.20 | 3.33% | 1,960 |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 33 |
| Feb 9, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 398 |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 42 |
| Feb 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 37 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.76% | 29 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 33 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | 40 |
| Jan 28, 2026 | 6.05 | 6.35 | 6.00 | 6.35 | 6.35 | 4.96% | 743 |
| Jan 27, 2026 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -3.20% | 334 |
| Jan 26, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 123 |
| Jan 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 116 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 100 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 65 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.15% | 616 |
| Jan 19, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 180 |
| Jan 16, 2026 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | -0.79% | 165 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 111 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 70 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 27 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.44% | 78 |
| Jan 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -7.63% | 13 |
| Jan 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 10 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.44% | 17 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -5.47% | 9 |
| Jan 2, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | 97 |
| Dec 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 214 |
| Dec 22, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.81% | 201 |
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 129 |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | 25 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -3.31% | 387 |