Jadroplov d.d. (ZSE:JDPL)
Croatia · Delayed Price · Currency is EUR 10.20
+0.90 (9.68%)
At close: May 20, 2026
Jadroplov d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.45 | 10.20 | 9.40 | 10.20 | 10.20 | 9.68% | 1,266 |
| May 18, 2026 | 10.00 | 10.00 | 9.30 | 9.30 | 9.30 | -7.00% | 315 |
| May 15, 2026 | 10.60 | 10.80 | 10.00 | 10.00 | 10.00 | -13.04% | 1,912 |
| May 14, 2026 | 9.50 | 11.50 | 9.50 | 11.50 | 11.50 | 21.05% | 5,455 |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 630 |
| May 11, 2026 | 9.40 | 9.50 | 9.10 | 9.10 | 9.10 | 1.11% | 565 |
| May 8, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 640 |
| May 7, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -4.23% | 329 |
| May 6, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | 170 |
| May 5, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | 1,142 |
| May 4, 2026 | 8.80 | 9.30 | 8.15 | 9.30 | 9.30 | 5.68% | 1,381 |
| Apr 30, 2026 | 8.00 | 8.80 | 7.95 | 8.80 | 8.80 | 10.00% | 1,099 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -1.84% | 249 |
| Apr 27, 2026 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -7.39% | 97 |
| Apr 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 50 |
| Apr 23, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 4.76% | 464 |
| Apr 22, 2026 | 7.85 | 8.40 | 7.85 | 8.40 | 8.40 | 12.00% | 3,097 |
| Apr 21, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 2,281 |
| Apr 20, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 400 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.15 | 7.40 | 7.40 | - | 289 |
| Apr 15, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3.50% | 526 |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | 161 |
| Apr 13, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 863 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 100 |
| Apr 9, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 2.76% | 810 |
| Apr 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 150 |
| Apr 7, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 277 |
| Apr 2, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 300 |
| Apr 1, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 7.69% | 100 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.09% | 500 |
| Mar 27, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 100 |
| Mar 26, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 15.70% | 499 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -2.42% | 603 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | 17 |
| 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 |