Koncar - distributivni i specijalni transformatori d.d. (ZSE:KODT)
Croatia · Delayed Price · Currency is EUR 4,550.00
-30.00 (-0.66%)
At close: Jul 24, 2026
ZSE:KODT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,580.00 | 4,580.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.66% | 59 |
| Jul 23, 2026 | 4,360.00 | 4,590.00 | 4,360.00 | 4,580.00 | 4,580.00 | 6.76% | 50 |
| Jul 22, 2026 | 4,310.00 | 4,310.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.61% | 20 |
| Jul 21, 2026 | 4,380.00 | 4,380.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.91% | 9 |
| Jul 20, 2026 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.57% | 4 |
| Jul 17, 2026 | 4,480.00 | 4,480.00 | 4,420.00 | 4,470.00 | 4,470.00 | 1.13% | 4 |
| Jul 16, 2026 | 4,480.00 | 4,480.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.34% | 9 |
| Jul 15, 2026 | 4,510.00 | 4,530.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.67% | 14 |
| Jul 14, 2026 | 4,500.00 | 4,540.00 | 4,460.00 | 4,510.00 | 4,510.00 | 0.22% | 12 |
| Jul 13, 2026 | 4,510.00 | 4,520.00 | 4,470.00 | 4,500.00 | 4,500.00 | -1.10% | 19 |
| Jul 10, 2026 | 4,520.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.66% | 12 |
| Jul 9, 2026 | 4,550.00 | 4,550.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 6 |
| Jul 8, 2026 | 4,600.00 | 4,600.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.09% | 14 |
| Jul 7, 2026 | 4,550.00 | 4,570.00 | 4,550.00 | 4,570.00 | 4,570.00 | 0.44% | 43 |
| Jul 6, 2026 | 4,520.00 | 4,550.00 | 4,470.00 | 4,550.00 | 4,550.00 | -0.87% | 45 |
| Jul 3, 2026 | 4,600.00 | 4,600.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.44% | 4 |
| Jul 2, 2026 | 4,500.00 | 4,570.00 | 4,480.00 | 4,570.00 | 4,570.00 | 2.93% | 14 |
| Jul 1, 2026 | 4,560.00 | 4,560.00 | 4,440.00 | 4,440.00 | 4,440.00 | -2.63% | 6 |
| Jun 30, 2026 | 4,450.00 | 4,560.00 | 4,450.00 | 4,560.00 | 4,560.00 | 1.11% | 18 |
| Jun 29, 2026 | 4,540.00 | 4,550.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.66% | 19 |
| Jun 26, 2026 | 4,300.00 | 4,540.00 | 4,290.00 | 4,540.00 | 4,540.00 | 5.58% | 73 |
| Jun 25, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.46% | 1 |
| Jun 24, 2026 | 4,420.00 | 4,420.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.37% | 6 |
| Jun 23, 2026 | 4,420.00 | 4,420.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.12% | 2 |
| Jun 19, 2026 | 4,420.00 | 4,480.00 | 4,420.00 | 4,480.00 | 4,385.30 | 1.59% | 31 |
| Jun 18, 2026 | 4,350.00 | 4,410.00 | 4,350.00 | 4,410.00 | 4,316.78 | 1.38% | 21 |
| Jun 17, 2026 | 4,240.00 | 4,350.00 | 4,220.00 | 4,350.00 | 4,258.05 | 3.08% | 36 |
| Jun 16, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,220.00 | 4,130.80 | - | 17 |
| Jun 15, 2026 | 4,370.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,130.80 | -2.99% | 24 |
| Jun 12, 2026 | 4,370.00 | 4,370.00 | 4,340.00 | 4,350.00 | 4,258.05 | 0.93% | 8 |
| Jun 11, 2026 | 4,250.00 | 4,310.00 | 4,250.00 | 4,310.00 | 4,218.89 | 1.41% | 8 |
| Jun 10, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,160.16 | -3.19% | 23 |
| Jun 9, 2026 | 4,340.00 | 4,390.00 | 4,330.00 | 4,390.00 | 4,297.20 | 1.39% | 5 |
| Jun 8, 2026 | 4,310.00 | 4,340.00 | 4,250.00 | 4,330.00 | 4,238.47 | -2.04% | 15 |
| Jun 5, 2026 | 4,390.00 | 4,480.00 | 4,360.00 | 4,420.00 | 4,326.57 | 1.14% | 49 |
| Jun 3, 2026 | 4,390.00 | 4,430.00 | 4,370.00 | 4,370.00 | 4,277.63 | -0.46% | 72 |
| Jun 2, 2026 | 4,190.00 | 4,390.00 | 4,100.00 | 4,390.00 | 4,297.20 | 5.02% | 27 |
| Jun 1, 2026 | 4,090.00 | 4,200.00 | 4,090.00 | 4,180.00 | 4,091.64 | 1.95% | 73 |
| May 29, 2026 | 3,990.00 | 4,100.00 | 3,960.00 | 4,100.00 | 4,013.33 | 2.76% | 99 |
| May 28, 2026 | 3,990.00 | 3,990.00 | 3,940.00 | 3,990.00 | 3,905.66 | - | 28 |
| May 27, 2026 | 4,000.00 | 4,010.00 | 3,990.00 | 3,990.00 | 3,905.66 | 0.25% | 27 |
| May 26, 2026 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 3,895.87 | -0.25% | 9 |
| May 25, 2026 | 3,970.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,905.66 | - | 24 |
| May 22, 2026 | 3,900.00 | 3,990.00 | 3,900.00 | 3,990.00 | 3,905.66 | 1.01% | 3 |
| May 21, 2026 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3,866.50 | 0.77% | 10 |
| May 20, 2026 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,837.14 | 0.51% | 11 |
| May 19, 2026 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3,817.56 | 1.56% | 18 |
| May 18, 2026 | 3,900.00 | 3,900.00 | 3,830.00 | 3,840.00 | 3,758.83 | -1.54% | 48 |
| May 15, 2026 | 3,970.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,817.56 | -1.27% | 76 |
| May 14, 2026 | 3,990.00 | 3,990.00 | 3,940.00 | 3,950.00 | 3,866.50 | -1.00% | 66 |