Jadranski naftovod d.d. (ZSE:JNAF)
Croatia · Delayed Price · Currency is HRK · Price in EUR 830.00
+55.00 (7.10%)
At close: Aug 4, 2025
Jadranski naftovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 775.00 | 830.00 | 775.00 | 830.00 | 830.00 | 7.10% | 13 |
| Aug 1, 2025 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | -3.73% | 12 |
| Jul 31, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -2.42% | 1 |
| Jul 30, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -1.79% | 1 |
| Jul 25, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 811.19 | 4.35% | 9 |
| Jul 22, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 777.39 | - | 73 |
| Jul 21, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 777.39 | 0.63% | 8 |
| Jul 18, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 772.56 | -1.23% | 18 |
| Jul 16, 2025 | 815.00 | 815.00 | 810.00 | 810.00 | 782.22 | -2.41% | 2 |
| Jul 9, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 801.53 | - | 2 |
| Jul 4, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 801.53 | 3.75% | 1 |
| Jun 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | 3.90% | 1 |
| Jun 20, 2025 | 795.00 | 795.00 | 770.00 | 770.00 | 743.59 | -6.10% | 2 |
| Jun 11, 2025 | 800.00 | 820.00 | 800.00 | 820.00 | 791.88 | 3.14% | 20 |
| Jun 4, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 767.73 | 3.25% | 1 |
| May 27, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 1 |
| May 19, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 15 |
| May 14, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 743.59 | - | 3 |
| May 8, 2025 | 785.00 | 785.00 | 770.00 | 770.00 | 743.59 | -3.75% | 10 |
| May 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | 1.27% | 5 |
| May 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 762.91 | - | 3 |
| May 2, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 762.91 | - | 6 |
| Apr 30, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 762.91 | -1.25% | 14 |
| Apr 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | 3.90% | 1 |
| Apr 25, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 17 |
| Apr 15, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 2 |
| Apr 14, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 1 |
| Apr 11, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 1 |
| Apr 8, 2025 | 790.00 | 790.00 | 770.00 | 770.00 | 743.59 | - | 3 |
| Apr 7, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 33 |
| Apr 3, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | -0.65% | 2 |
| Mar 31, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 748.42 | 0.65% | 3 |
| Mar 25, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | - | 1 |
| Mar 6, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 743.59 | -0.65% | 24 |
| Mar 5, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 748.42 | 0.65% | 1 |
| Mar 4, 2025 | 790.00 | 790.00 | 770.00 | 770.00 | 743.59 | -3.75% | 4 |
| Mar 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | - | 2 |
| Feb 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | - | 1 |
| Feb 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | - | 25 |
| Feb 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 772.56 | - | 6 |