Jadroplov d.d. (ZSE:JDPL)
Croatia · Delayed Price · Currency is EUR 7.10
-0.05 (-0.70%)
At close: Oct 1, 2025
Jadroplov d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 100 |
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 278 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 235 |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 55 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 20 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 667 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 78 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -4.55% | 328 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 445 |
| Sep 16, 2025 | 7.00 | 7.70 | 7.00 | 7.50 | 7.50 | 8.70% | 4,090 |
| Sep 15, 2025 | 6.55 | 6.95 | 6.55 | 6.90 | 6.90 | 5.34% | 777 |
| Sep 12, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | - | 435 |
| Sep 11, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -4.38% | 554 |
| Sep 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | 200 |
| Sep 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | 16 |
| Sep 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 84 |
| Sep 5, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -2.10% | 500 |
| Sep 3, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 8.33% | 216 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 1,094 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 116 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | - | 409 |
| Aug 26, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | - | 920 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 46 |
| 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 |