Jadranski naftovod d.d. (ZSE:JNAF)
Croatia · Delayed Price · Currency is EUR 830.00
+10.00 (1.22%)
At close: Jul 30, 2026
Jadranski naftovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 809.79 | 1.22% | 7 |
| Jul 29, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 800.03 | 2.50% | 3 |
| Jul 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 780.52 | 1.91% | 2 |
| Jul 27, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 765.89 | -1.87% | 1 |
| Jul 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 780.52 | -1.23% | 3 |
| Jul 9, 2026 | 810.00 | 810.00 | 800.00 | 810.00 | 790.28 | -1.82% | 25 |
| Jul 8, 2026 | 800.00 | 825.00 | 800.00 | 825.00 | 804.91 | 3.12% | 81 |
| Jul 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 780.52 | -8.57% | 70 |
| Jul 2, 2026 | 810.00 | 875.00 | 810.00 | 875.00 | 853.69 | 0.57% | 2 |
| Jun 25, 2026 | 830.00 | 870.00 | 830.00 | 870.00 | 848.82 | 4.82% | 35 |
| Jun 3, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 809.79 | - | 2 |
| Jun 1, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 809.79 | 2.47% | 1 |
| May 20, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 790.28 | 1.25% | 5 |
| May 19, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 780.52 | -0.62% | 15 |
| May 18, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 785.40 | -3.01% | 3 |
| May 11, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 809.79 | - | 1 |
| May 6, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 809.79 | - | 1 |
| May 4, 2026 | 800.00 | 830.00 | 800.00 | 830.00 | 809.79 | -0.60% | 14 |
| Apr 29, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 814.67 | -4.02% | 10 |
| Apr 28, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 848.82 | - | 1 |
| Apr 17, 2026 | 845.00 | 870.00 | 845.00 | 870.00 | 848.82 | 3.57% | 29 |
| Apr 16, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 819.55 | 7.01% | 11 |
| Apr 15, 2026 | 830.00 | 830.00 | 785.00 | 785.00 | 765.89 | -4.27% | 3 |
| Apr 14, 2026 | 815.00 | 820.00 | 815.00 | 820.00 | 800.03 | 1.23% | 91 |
| Apr 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 790.28 | -0.61% | 1 |
| Mar 31, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 795.16 | -0.61% | 1 |
| Mar 17, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 800.03 | 1.23% | 10 |
| Mar 4, 2026 | 770.00 | 810.00 | 770.00 | 810.00 | 790.28 | 5.19% | 5 |
| Mar 3, 2026 | 775.00 | 775.00 | 770.00 | 770.00 | 751.25 | -1.28% | 26 |
| Feb 26, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 761.01 | 1.30% | 5 |
| Feb 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 751.25 | -0.65% | 2 |
| Feb 24, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 756.13 | - | 5 |
| Feb 19, 2026 | 775.00 | 775.00 | 770.00 | 775.00 | 756.13 | -0.64% | 21 |
| Feb 17, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 761.01 | - | 6 |
| Feb 16, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 761.01 | 0.65% | 4 |
| Feb 13, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 756.13 | 0.65% | 1 |
| Feb 12, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 751.25 | 1.32% | 1 |
| Feb 9, 2026 | 775.00 | 775.00 | 760.00 | 760.00 | 741.49 | -2.56% | 10 |
| Feb 5, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 761.01 | -3.70% | 4 |
| Feb 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 790.28 | 1.25% | 1 |