Koncar - distributivni i specijalni transformatori d.d. (ZSE:KODT)
Croatia · Delayed Price · Currency is EUR 4,390.00
-40.00 (-0.90%)
At close: Sep 24, 2026
ZSE:KODT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,400.00 | 4,400.00 | 4,380.00 | 4,390.00 | 4,390.00 | -0.90% | 23 |
| Sep 23, 2026 | 4,400.00 | 4,450.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.68% | 11 |
| Sep 22, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.92% | 7 |
| Sep 21, 2026 | 4,380.00 | 4,380.00 | 4,350.00 | 4,360.00 | 4,360.00 | -0.46% | 12 |
| Sep 18, 2026 | 4,380.00 | 4,490.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.23% | 23 |
| Sep 17, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.23% | 4 |
| Sep 16, 2026 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.23% | 4 |
| Sep 15, 2026 | 4,360.00 | 4,390.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.46% | 10 |
| Sep 14, 2026 | 4,370.00 | 4,370.00 | 4,310.00 | 4,370.00 | 4,370.00 | 1.16% | 10 |
| Sep 11, 2026 | 4,270.00 | 4,320.00 | 4,270.00 | 4,320.00 | 4,320.00 | 1.65% | 17 |
| Sep 10, 2026 | 4,260.00 | 4,260.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.70% | 7 |
| Sep 9, 2026 | 4,260.00 | 4,280.00 | 4,260.00 | 4,280.00 | 4,280.00 | 0.94% | 5 |
| Sep 8, 2026 | 4,280.00 | 4,280.00 | 4,240.00 | 4,240.00 | 4,240.00 | -0.24% | 9 |
| Sep 7, 2026 | 4,290.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | 63 |
| Sep 4, 2026 | 4,270.00 | 4,270.00 | 4,240.00 | 4,250.00 | 4,250.00 | -0.70% | 20 |
| Sep 3, 2026 | 4,300.00 | 4,300.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.47% | 5 |
| Sep 2, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.23% | 7 |
| Sep 1, 2026 | 4,310.00 | 4,310.00 | 4,290.00 | 4,290.00 | 4,290.00 | -0.69% | 7 |
| Aug 31, 2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,320.00 | -0.69% | 5 |
| Aug 28, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,350.00 | 4,350.00 | 2.35% | 10 |
| Aug 27, 2026 | 4,350.00 | 4,350.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.47% | 22 |
| Aug 26, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.23% | 1 |
| Aug 25, 2026 | 4,300.00 | 4,340.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.38% | 24 |
| Aug 24, 2026 | 4,310.00 | 4,340.00 | 4,300.00 | 4,340.00 | 4,340.00 | 0.93% | 8 |
| Aug 21, 2026 | 4,390.00 | 4,390.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.15% | 31 |
| Aug 20, 2026 | 4,440.00 | 4,440.00 | 4,400.00 | 4,440.00 | 4,440.00 | - | 8 |
| Aug 19, 2026 | 4,450.00 | 4,450.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.22% | 2 |
| Aug 18, 2026 | 4,440.00 | 4,450.00 | 4,380.00 | 4,450.00 | 4,450.00 | 0.23% | 9 |
| Aug 17, 2026 | 4,450.00 | 4,450.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.22% | 3 |
| Aug 14, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 4 |
| Aug 12, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 5 |
| Aug 11, 2026 | 4,360.00 | 4,450.00 | 4,300.00 | 4,450.00 | 4,450.00 | 1.83% | 34 |
| Aug 10, 2026 | 4,420.00 | 4,420.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.35% | 5 |
| Aug 7, 2026 | 4,490.00 | 4,490.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.56% | 20 |
| Aug 6, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1 |
| Aug 4, 2026 | 4,500.00 | 4,510.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 18 |
| Aug 3, 2026 | 4,520.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.22% | 20 |
| Jul 31, 2026 | 4,500.00 | 4,500.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.22% | 3 |
| Jul 30, 2026 | 4,490.00 | 4,580.00 | 4,490.00 | 4,500.00 | 4,500.00 | 1.58% | 18 |
| Jul 29, 2026 | 4,490.00 | 4,490.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.12% | 9 |
| Jul 28, 2026 | 4,550.00 | 4,560.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.44% | 11 |
| Jul 27, 2026 | 4,520.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.10% | 7 |
| 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 |