Jadran Tvornica Carapa d.d. (ZSE:JDTC)
Croatia · Delayed Price · Currency is EUR 0.1200
-0.0800 (-40.00%)
At close: May 16, 2025
ZSE:JDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -40.00% | 345 |
| Oct 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -28.57% | 500 |
| Sep 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -49.09% | 500 |
| Sep 11, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 700 |
| Sep 3, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -28.57% | 500 |
| Aug 19, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 351 |
| Aug 14, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 40.00% | 300 |
| Aug 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 183 |
| Jul 19, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 217 |
| Jul 16, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 290 |
| Jul 12, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 260 |
| Jul 9, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Jul 5, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 45.45% | 355 |
| Jul 4, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 732 |
| Jul 3, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -6.25% | 1,500 |
| Jul 2, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | 500 |
| Jul 1, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 932 |
| Jun 28, 2024 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 1,133 |
| Jun 26, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50 |
| Jun 25, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 150 |
| Jun 19, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -24.44% | 36 |
| Jun 17, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 25 |
| Jun 12, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.67% | 499 |
| Jun 10, 2024 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 95.65% | 421 |
| Jun 7, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 53.33% | 502 |
| May 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -50.00% | 4,576 |
| May 14, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 202 |
| May 13, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.89% | 199 |
| May 10, 2024 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | -18.38% | 2,194 |
| May 8, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 12.12% | 250 |
| May 7, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 355 |
| May 6, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 800 |
| May 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 53.85% | 625 |
| May 2, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 62.50% | 1,000 |
| Apr 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,346 |
| Apr 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,900 |
| Apr 25, 2024 | 0.15 | 0.15 | 0.08 | 0.08 | 0.08 | -46.67% | 11,751 |
| Apr 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34 |
| Apr 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -95.71% | 2,190 |
| Apr 4, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 23 |
| Nov 28, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 128.57% | 43 |
| Nov 2, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| Sep 13, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,416 |
| Jun 19, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 178 |
| Jun 5, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9,066 |
| May 25, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 830 |
| May 19, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 830 |
| May 15, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 245 |