Jadroplov d.d. (ZSE:JDPL)
Croatia · Delayed Price · Currency is HRK · Price in EUR 6.55
+0.05 (0.77%)
At close: Aug 20, 2025
Jadroplov d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 160 |
| Aug 20, 2025 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 306 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 354 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 196 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 472 |
| Aug 13, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 4.62% | 120 |
| Aug 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 250 |
| Aug 4, 2025 | 6.50 | 6.85 | 6.45 | 6.85 | 6.85 | -2.14% | 209 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 0.72% | 788 |
| Jul 30, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -4.79% | 1,029 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 200 |
| Jul 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 240 |
| Jul 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 48 |
| Jul 22, 2025 | 7.20 | 7.40 | 7.10 | 7.40 | 7.40 | 3.50% | 1,189 |
| Jul 21, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -5.92% | 200 |
| Jul 17, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.83% | 3,477 |
| Jul 16, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 4.32% | 1,392 |
| Jul 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | 20 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 8 |
| Jul 11, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 210 |
| Jul 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 12 |
| Jul 3, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 400 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 300 |
| Jun 30, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 250 |
| Jun 27, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 304 |
| Jun 26, 2025 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | - | 515 |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 706 |
| Jun 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 32 |
| Jun 13, 2025 | 6.45 | 6.95 | 6.45 | 6.95 | 6.95 | 8.59% | 72 |
| Jun 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | 37 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 1,006 |
| Jun 6, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 4.35% | 50 |
| Jun 4, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 2.99% | 129 |
| Jun 3, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 100 |
| May 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 14 |
| May 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 271 |
| May 23, 2025 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -1.45% | 416 |
| May 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 20 |
| May 16, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.14% | 111 |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 20 |
| May 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.35% | 15 |
| May 13, 2025 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -8.72% | 412 |
| May 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 10.37% | 9 |
| May 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | 13 |
| May 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 25 |
| Apr 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 15 |
| Apr 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | 51 |
| Apr 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 30 |
| Apr 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -9.21% | 20 |
| Apr 10, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 8.57% | 56 |