Jadranski naftovod d.d. (ZSE:JNAF)
Croatia · Delayed Price · Currency is EUR 810.00
+10.00 (1.25%)
At close: May 20, 2026
Jadranski naftovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 5 |
| May 19, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 15 |
| May 18, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -3.01% | 3 |
| May 11, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 1 |
| May 6, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 1 |
| May 4, 2026 | 800.00 | 830.00 | 800.00 | 830.00 | 830.00 | -0.60% | 14 |
| Apr 29, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -4.02% | 10 |
| Apr 28, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 1 |
| Apr 17, 2026 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 3.57% | 29 |
| Apr 16, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 7.01% | 11 |
| Apr 15, 2026 | 830.00 | 830.00 | 785.00 | 785.00 | 785.00 | -4.27% | 3 |
| Apr 14, 2026 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 1.23% | 91 |
| Apr 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | 1 |
| Mar 31, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.61% | 1 |
| Mar 17, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1.23% | 10 |
| Mar 4, 2026 | 770.00 | 810.00 | 770.00 | 810.00 | 810.00 | 5.19% | 5 |
| Mar 3, 2026 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | -1.28% | 26 |
| Feb 26, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.30% | 5 |
| Feb 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.65% | 2 |
| Feb 24, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 5 |
| Feb 19, 2026 | 775.00 | 775.00 | 770.00 | 775.00 | 775.00 | -0.64% | 21 |
| Feb 17, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 6 |
| Feb 16, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.65% | 4 |
| Feb 13, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.65% | 1 |
| Feb 12, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.32% | 1 |
| Feb 9, 2026 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -2.56% | 10 |
| Feb 5, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -3.70% | 4 |
| Feb 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 1 |
| Feb 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3.23% | 2 |
| Jan 26, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 3 |
| Jan 23, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.65% | 2 |
| Jan 22, 2026 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | -1.91% | 9 |
| Jan 21, 2026 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -4.27% | 6 |
| Jan 13, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1 |
| Jan 9, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | 1 |
| Jan 7, 2026 | 810.00 | 830.00 | 810.00 | 830.00 | 830.00 | 3.75% | 10 |
| Jan 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.56% | 42 |
| Dec 29, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.30% | 2 |
| Dec 19, 2025 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | -3.75% | 4 |
| Dec 9, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Dec 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3.90% | 4 |
| Nov 28, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | -0.65% | 15 |