Jadran d.d. (ZSE:JDRN)
Croatia · Delayed Price · Currency is EUR 1.500
+0.120 (8.70%)
At close: Oct 1, 2025
Jadran d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 8.70% | 4,639 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,828 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.10% | 305 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.79% | 100 |
| Sep 15, 2025 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 6.72% | 1,313 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.94% | 802 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.34 | 1.44 | 1.44 | -4.00% | 533 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 78 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 160 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -10.34% | 3,050 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | 1,499 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 391 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -10.97% | 1,575 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 16.54% | 1,425 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Aug 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 3,580 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 1,453 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 5.56% | 1,734 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -7.35% | 635 |
| Jul 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 50 |
| Jul 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 979 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,172 |
| Jul 8, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 1,479 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 500 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 1,200 |
| Jun 13, 2025 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | -4.86% | 4,010 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 669 |
| Jun 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8.27% | 80 |
| May 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 391 |
| May 26, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -16.13% | 7,219 |
| May 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 40 |
| May 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 60 |
| May 19, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 5.48% | 1,624 |
| May 15, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -2.67% | 1,021 |
| May 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 89 |
| May 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,002 |
| Apr 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 439 |
| Apr 14, 2025 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -11.24% | 10,507 |
| Apr 11, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -6.11% | 500 |