KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia · Delayed Price · Currency is EUR 674.00
+8.00 (1.20%)
At close: Dec 5, 2025
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 674.00 | 676.00 | 666.00 | 666.00 | 666.00 | -0.60% | 603 |
| Dec 3, 2025 | 670.00 | 676.00 | 666.00 | 670.00 | 670.00 | - | 791 |
| Dec 2, 2025 | 670.00 | 680.00 | 664.00 | 670.00 | 670.00 | 0.30% | 1,101 |
| Dec 1, 2025 | 664.00 | 676.00 | 664.00 | 668.00 | 668.00 | 2.14% | 820 |
| Nov 28, 2025 | 656.00 | 656.00 | 650.00 | 654.00 | 654.00 | 0.62% | 142 |
| Nov 27, 2025 | 654.00 | 658.00 | 650.00 | 650.00 | 650.00 | - | 244 |
| Nov 26, 2025 | 652.00 | 654.00 | 646.00 | 650.00 | 650.00 | 0.62% | 53 |
| Nov 25, 2025 | 646.00 | 648.00 | 644.00 | 646.00 | 646.00 | - | 437 |
| Nov 24, 2025 | 644.00 | 652.00 | 644.00 | 646.00 | 646.00 | 0.31% | 144 |
| Nov 21, 2025 | 650.00 | 650.00 | 640.00 | 644.00 | 644.00 | -0.62% | 672 |
| Nov 20, 2025 | 652.00 | 654.00 | 648.00 | 648.00 | 648.00 | - | 234 |
| Nov 19, 2025 | 650.00 | 652.00 | 646.00 | 648.00 | 648.00 | -1.22% | 168 |
| Nov 17, 2025 | 650.00 | 656.00 | 644.00 | 656.00 | 656.00 | 0.31% | 378 |
| Nov 14, 2025 | 660.00 | 660.00 | 652.00 | 654.00 | 654.00 | -1.21% | 402 |
| Nov 13, 2025 | 660.00 | 662.00 | 658.00 | 662.00 | 662.00 | 0.61% | 248 |
| Nov 12, 2025 | 658.00 | 660.00 | 654.00 | 658.00 | 658.00 | - | 350 |
| Nov 11, 2025 | 658.00 | 658.00 | 652.00 | 658.00 | 658.00 | - | 373 |
| Nov 10, 2025 | 644.00 | 658.00 | 640.00 | 658.00 | 658.00 | 2.81% | 241 |
| Nov 7, 2025 | 658.00 | 668.00 | 640.00 | 640.00 | 640.00 | -2.44% | 2,313 |
| Nov 6, 2025 | 654.00 | 660.00 | 654.00 | 656.00 | 656.00 | -0.30% | 192 |
| Nov 5, 2025 | 660.00 | 660.00 | 652.00 | 658.00 | 658.00 | -0.60% | 228 |
| Nov 4, 2025 | 664.00 | 666.00 | 658.00 | 662.00 | 662.00 | -1.19% | 892 |
| Nov 3, 2025 | 682.00 | 686.00 | 670.00 | 670.00 | 670.00 | -1.18% | 499 |
| Oct 31, 2025 | 676.00 | 678.00 | 668.00 | 678.00 | 678.00 | 0.89% | 600 |
| Oct 30, 2025 | 660.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.82% | 353 |
| Oct 29, 2025 | 690.00 | 690.00 | 652.00 | 660.00 | 660.00 | -4.35% | 3,311 |
| Oct 28, 2025 | 692.00 | 696.00 | 682.00 | 690.00 | 690.00 | -0.86% | 427 |
| Oct 27, 2025 | 700.00 | 708.00 | 678.00 | 696.00 | 696.00 | -0.29% | 1,784 |
| Oct 24, 2025 | 698.00 | 704.00 | 694.00 | 698.00 | 698.00 | -0.29% | 1,339 |
| Oct 23, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 810 |
| Oct 22, 2025 | 684.00 | 690.00 | 684.00 | 690.00 | 690.00 | 0.58% | 256 |
| Oct 21, 2025 | 696.00 | 700.00 | 680.00 | 686.00 | 686.00 | -0.58% | 1,497 |
| Oct 20, 2025 | 676.00 | 692.00 | 676.00 | 690.00 | 690.00 | 2.68% | 666 |
| Oct 17, 2025 | 660.00 | 672.00 | 654.00 | 672.00 | 672.00 | 1.82% | 992 |
| Oct 16, 2025 | 660.00 | 662.00 | 656.00 | 660.00 | 660.00 | 0.30% | 798 |
| Oct 15, 2025 | 650.00 | 658.00 | 650.00 | 658.00 | 658.00 | 1.54% | 421 |
| Oct 14, 2025 | 662.00 | 664.00 | 640.00 | 648.00 | 648.00 | -1.82% | 3,834 |
| Oct 13, 2025 | 648.00 | 666.00 | 648.00 | 660.00 | 660.00 | 1.54% | 607 |
| Oct 10, 2025 | 648.00 | 668.00 | 640.00 | 650.00 | 650.00 | 0.93% | 3,751 |
| Oct 9, 2025 | 648.00 | 650.00 | 640.00 | 644.00 | 644.00 | -0.62% | 1,855 |
| Oct 8, 2025 | 658.00 | 658.00 | 640.00 | 648.00 | 648.00 | -0.31% | 2,293 |
| Oct 7, 2025 | 662.00 | 670.00 | 648.00 | 650.00 | 650.00 | -2.11% | 3,099 |
| Oct 6, 2025 | 684.00 | 692.00 | 652.00 | 664.00 | 664.00 | -2.06% | 2,419 |
| Oct 3, 2025 | 686.00 | 702.00 | 670.00 | 678.00 | 678.00 | -0.29% | 3,004 |
| Oct 2, 2025 | 680.00 | 694.00 | 680.00 | 680.00 | 680.00 | 1.19% | 1,214 |
| Oct 1, 2025 | 658.00 | 672.00 | 656.00 | 672.00 | 672.00 | 3.07% | 1,792 |
| Sep 30, 2025 | 648.00 | 652.00 | 644.00 | 652.00 | 652.00 | 0.93% | 1,995 |
| Sep 29, 2025 | 642.00 | 662.00 | 640.00 | 646.00 | 646.00 | 0.62% | 2,661 |
| Sep 26, 2025 | 644.00 | 646.00 | 640.00 | 642.00 | 642.00 | - | 1,671 |
| Sep 25, 2025 | 648.00 | 648.00 | 640.00 | 642.00 | 642.00 | 0.31% | 2,045 |