KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia · Delayed Price · Currency is EUR 614.00
+40.00 (6.97%)
At close: Sep 5, 2025
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 596.00 | 602.00 | 580.00 | 586.00 | 586.00 | -1.01% | 2,967 |
| Jul 17, 2025 | 580.00 | 596.00 | 580.00 | 592.00 | 592.00 | 2.78% | 2,584 |
| Jul 16, 2025 | 568.00 | 580.00 | 566.00 | 576.00 | 576.00 | 1.41% | 1,710 |
| Jul 15, 2025 | 568.00 | 570.00 | 560.00 | 568.00 | 568.00 | - | 1,562 |
| Jul 14, 2025 | 538.00 | 570.00 | 538.00 | 568.00 | 568.00 | 5.58% | 1,945 |
| Jul 11, 2025 | 530.00 | 542.00 | 530.00 | 538.00 | 538.00 | 1.13% | 1,451 |
| Jul 10, 2025 | 528.00 | 532.00 | 526.00 | 532.00 | 532.00 | 0.76% | 222 |
| Jul 9, 2025 | 530.00 | 530.00 | 524.00 | 528.00 | 528.00 | -0.75% | 142 |
| Jul 8, 2025 | 530.00 | 532.00 | 528.00 | 532.00 | 532.00 | - | 134 |
| Jul 7, 2025 | 530.00 | 534.00 | 530.00 | 532.00 | 532.00 | 1.14% | 440 |
| Jul 4, 2025 | 528.00 | 528.00 | 524.00 | 526.00 | 526.00 | - | 206 |
| Jul 3, 2025 | 530.00 | 530.00 | 524.00 | 526.00 | 526.00 | - | 214 |
| Jul 2, 2025 | 534.00 | 534.00 | 526.00 | 526.00 | 526.00 | -1.50% | 575 |
| Jul 1, 2025 | 530.00 | 534.00 | 528.00 | 534.00 | 534.00 | 0.75% | 916 |
| Jun 30, 2025 | 512.00 | 536.00 | 512.00 | 530.00 | 530.00 | 3.52% | 1,114 |
| Jun 27, 2025 | 510.00 | 514.00 | 510.00 | 512.00 | 512.00 | 0.39% | 745 |
| Jun 26, 2025 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 578 |