KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia · Delayed Price · Currency is EUR 672.00
+20.00 (3.07%)
At close: Oct 1, 2025
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 646.00 | 648.00 | 640.00 | 640.00 | 640.00 | -1.23% | 842 |
| Sep 23, 2025 | 662.00 | 662.00 | 640.00 | 648.00 | 648.00 | -0.61% | 2,396 |
| Sep 22, 2025 | 640.00 | 654.00 | 638.00 | 652.00 | 652.00 | 1.88% | 1,327 |
| Sep 19, 2025 | 656.00 | 664.00 | 640.00 | 640.00 | 640.00 | -2.14% | 3,217 |
| Sep 18, 2025 | 666.00 | 670.00 | 648.00 | 654.00 | 654.00 | -0.91% | 1,761 |
| Sep 17, 2025 | 670.00 | 678.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,658 |
| Sep 16, 2025 | 696.00 | 696.00 | 668.00 | 670.00 | 670.00 | -3.46% | 1,200 |
| Sep 15, 2025 | 710.00 | 712.00 | 686.00 | 694.00 | 694.00 | -1.98% | 1,447 |
| Sep 12, 2025 | 714.00 | 716.00 | 706.00 | 708.00 | 708.00 | -0.56% | 916 |
| Sep 11, 2025 | 714.00 | 720.00 | 706.00 | 712.00 | 712.00 | 0.56% | 1,188 |
| Sep 10, 2025 | 694.00 | 708.00 | 694.00 | 708.00 | 708.00 | 2.61% | 2,036 |
| Sep 9, 2025 | 692.00 | 712.00 | 682.00 | 690.00 | 690.00 | 1.17% | 2,110 |
| Sep 8, 2025 | 642.00 | 692.00 | 634.00 | 682.00 | 682.00 | 11.07% | 4,087 |
| Sep 5, 2025 | 578.00 | 618.00 | 574.00 | 614.00 | 614.00 | 6.97% | 3,270 |
| Sep 4, 2025 | 576.00 | 578.00 | 570.00 | 574.00 | 574.00 | - | 4,200 |
| Sep 3, 2025 | 578.00 | 578.00 | 570.00 | 574.00 | 574.00 | -0.35% | 3,255 |
| Sep 2, 2025 | 574.00 | 576.00 | 570.00 | 576.00 | 576.00 | 0.35% | 2,152 |
| Sep 1, 2025 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 995 |
| Aug 29, 2025 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 506 |
| Aug 28, 2025 | 578.00 | 578.00 | 570.00 | 574.00 | 574.00 | 0.35% | 877 |
| Aug 27, 2025 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 0.35% | 1,299 |
| Aug 26, 2025 | 572.00 | 572.00 | 568.00 | 570.00 | 570.00 | -0.35% | 990 |
| Aug 25, 2025 | 566.00 | 572.00 | 564.00 | 572.00 | 572.00 | 1.42% | 1,687 |
| Aug 22, 2025 | 564.00 | 564.00 | 560.00 | 564.00 | 564.00 | 0.71% | 604 |
| Aug 21, 2025 | 562.00 | 568.00 | 550.00 | 560.00 | 560.00 | -0.71% | 2,067 |
| Aug 20, 2025 | 568.00 | 568.00 | 560.00 | 564.00 | 564.00 | 0.36% | 1,299 |
| Aug 19, 2025 | 568.00 | 568.00 | 560.00 | 562.00 | 562.00 | 0.36% | 1,407 |
| Aug 18, 2025 | 574.00 | 576.00 | 560.00 | 560.00 | 560.00 | -1.75% | 1,578 |
| Aug 14, 2025 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 1.42% | 1,752 |
| Aug 13, 2025 | 562.00 | 564.00 | 560.00 | 562.00 | 562.00 | - | 1,559 |
| Aug 12, 2025 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | -0.71% | 925 |
| Aug 11, 2025 | 566.00 | 568.00 | 564.00 | 566.00 | 566.00 | - | 519 |
| Aug 8, 2025 | 568.00 | 570.00 | 566.00 | 566.00 | 566.00 | - | 843 |
| Aug 7, 2025 | 570.00 | 570.00 | 564.00 | 566.00 | 566.00 | -0.70% | 833 |
| Aug 6, 2025 | 574.00 | 574.00 | 568.00 | 570.00 | 570.00 | -0.35% | 1,182 |
| Aug 4, 2025 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 0.35% | 387 |
| Aug 1, 2025 | 576.00 | 580.00 | 564.00 | 570.00 | 570.00 | -1.04% | 926 |
| Jul 31, 2025 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | -0.69% | 988 |
| Jul 30, 2025 | 586.00 | 592.00 | 578.00 | 580.00 | 580.00 | - | 2,931 |
| Jul 29, 2025 | 582.00 | 588.00 | 580.00 | 580.00 | 580.00 | - | 1,177 |
| Jul 28, 2025 | 576.00 | 584.00 | 576.00 | 580.00 | 580.00 | 1.05% | 462 |
| Jul 25, 2025 | 580.00 | 582.00 | 562.00 | 574.00 | 574.00 | -1.03% | 1,332 |
| Jul 24, 2025 | 584.00 | 592.00 | 578.00 | 580.00 | 580.00 | - | 2,313 |
| Jul 23, 2025 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | - | 1,056 |
| Jul 22, 2025 | 590.00 | 590.00 | 578.00 | 580.00 | 580.00 | -1.02% | 2,163 |
| Jul 21, 2025 | 590.00 | 594.00 | 586.00 | 586.00 | 586.00 | - | 1,578 |