KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia · Delayed Price · Currency is EUR 1,024.00
+14.00 (1.39%)
At close: Jul 24, 2026
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,018.00 | 1,026.00 | 1,014.00 | 1,024.00 | 1,024.00 | 1.39% | 1,263 |
| Jul 23, 2026 | 987.00 | 1,020.00 | 987.00 | 1,010.00 | 1,010.00 | 3.48% | 534 |
| Jul 22, 2026 | 991.00 | 998.00 | 964.00 | 976.00 | 976.00 | -1.31% | 2,557 |
| Jul 21, 2026 | 1,010.00 | 1,012.00 | 980.00 | 989.00 | 989.00 | -1.10% | 1,938 |
| Jul 20, 2026 | 1,020.00 | 1,022.00 | 999.00 | 1,000.00 | 1,000.00 | -1.57% | 800 |
| Jul 17, 2026 | 1,040.00 | 1,044.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.55% | 801 |
| Jul 16, 2026 | 1,044.00 | 1,044.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.77% | 324 |
| Jul 15, 2026 | 1,032.00 | 1,044.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.96% | 1,244 |
| Jul 14, 2026 | 978.00 | 1,026.00 | 976.00 | 1,020.00 | 1,020.00 | 5.37% | 788 |
| Jul 13, 2026 | 1,000.00 | 1,000.00 | 960.00 | 968.00 | 968.00 | -3.10% | 4,739 |
| Jul 10, 2026 | 1,000.00 | 1,016.00 | 990.00 | 999.00 | 999.00 | 0.30% | 1,030 |
| Jul 9, 2026 | 1,008.00 | 1,008.00 | 995.00 | 996.00 | 996.00 | -0.99% | 553 |
| Jul 8, 2026 | 1,010.00 | 1,018.00 | 997.00 | 1,006.00 | 1,006.00 | 0.60% | 1,148 |
| Jul 7, 2026 | 1,032.00 | 1,048.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.72% | 2,046 |
| Jul 6, 2026 | 1,000.00 | 1,032.00 | 996.00 | 1,028.00 | 1,028.00 | 2.80% | 362 |
| Jul 3, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 1,434 |
| Jul 2, 2026 | 1,022.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 1,566 |
| Jul 1, 2026 | 1,038.00 | 1,044.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.16% | 1,124 |
| Jun 30, 2026 | 1,040.00 | 1,040.00 | 1,026.00 | 1,032.00 | 1,032.00 | -0.39% | 864 |
| Jun 29, 2026 | 1,040.00 | 1,048.00 | 1,030.00 | 1,036.00 | 1,036.00 | 0.39% | 1,024 |
| Jun 26, 2026 | 1,028.00 | 1,048.00 | 1,022.00 | 1,032.00 | 1,032.00 | 1.18% | 428 |
| Jun 25, 2026 | 1,012.00 | 1,026.00 | 1,012.00 | 1,020.00 | 1,020.00 | 1.39% | 338 |
| Jun 24, 2026 | 1,024.00 | 1,034.00 | 1,000.00 | 1,010.00 | 1,006.00 | -0.98% | 1,333 |
| Jun 23, 2026 | 1,036.00 | 1,038.00 | 1,016.00 | 1,020.00 | 1,015.96 | -0.78% | 861 |
| Jun 19, 2026 | 1,044.00 | 1,044.00 | 1,018.00 | 1,028.00 | 1,023.93 | -0.19% | 1,460 |
| Jun 18, 2026 | 1,058.00 | 1,058.00 | 1,020.00 | 1,030.00 | 1,025.92 | -2.83% | 1,346 |
| Jun 17, 2026 | 1,070.00 | 1,074.00 | 1,050.00 | 1,060.00 | 1,055.80 | -0.93% | 1,088 |
| Jun 16, 2026 | 1,062.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,065.76 | 0.75% | 675 |
| Jun 15, 2026 | 1,050.00 | 1,068.00 | 1,050.00 | 1,062.00 | 1,057.79 | 1.72% | 856 |
| Jun 12, 2026 | 1,022.00 | 1,044.00 | 1,022.00 | 1,044.00 | 1,039.87 | 2.15% | 714 |
| Jun 11, 2026 | 1,024.00 | 1,024.00 | 1,020.00 | 1,022.00 | 1,017.95 | -0.20% | 202 |
| Jun 10, 2026 | 1,034.00 | 1,038.00 | 1,018.00 | 1,024.00 | 1,019.94 | -1.54% | 456 |
| Jun 9, 2026 | 1,024.00 | 1,040.00 | 1,024.00 | 1,040.00 | 1,035.88 | 1.96% | 583 |
| Jun 8, 2026 | 1,030.00 | 1,030.00 | 1,002.00 | 1,020.00 | 1,015.96 | -1.35% | 1,434 |
| Jun 5, 2026 | 1,058.00 | 1,058.00 | 1,034.00 | 1,034.00 | 1,029.90 | -1.15% | 1,776 |
| Jun 3, 2026 | 1,070.00 | 1,080.00 | 1,046.00 | 1,046.00 | 1,041.86 | -0.95% | 2,890 |
| Jun 2, 2026 | 1,010.00 | 1,074.00 | 1,006.00 | 1,056.00 | 1,051.82 | 4.97% | 3,965 |
| Jun 1, 2026 | 980.00 | 1,014.00 | 975.00 | 1,006.00 | 1,002.02 | 4.79% | 3,594 |
| May 29, 2026 | 931.00 | 960.00 | 931.00 | 960.00 | 956.20 | 3.23% | 2,068 |
| May 28, 2026 | 930.00 | 931.00 | 927.00 | 930.00 | 926.32 | 0.22% | 1,458 |
| May 27, 2026 | 925.00 | 928.00 | 924.00 | 928.00 | 924.32 | 0.43% | 1,075 |
| May 26, 2026 | 927.00 | 927.00 | 918.00 | 924.00 | 920.34 | 0.11% | 644 |
| May 25, 2026 | 920.00 | 935.00 | 920.00 | 923.00 | 919.34 | 1.10% | 1,314 |
| May 22, 2026 | 906.00 | 915.00 | 906.00 | 913.00 | 909.38 | 0.77% | 921 |
| May 21, 2026 | 905.00 | 908.00 | 890.00 | 906.00 | 902.41 | 0.22% | 1,874 |
| May 20, 2026 | 905.00 | 905.00 | 884.00 | 904.00 | 900.42 | 0.11% | 763 |
| May 19, 2026 | 907.00 | 908.00 | 902.00 | 903.00 | 899.42 | -0.11% | 1,116 |
| May 18, 2026 | 900.00 | 912.00 | 899.00 | 904.00 | 900.42 | 1.35% | 2,504 |
| May 15, 2026 | 876.00 | 893.00 | 875.00 | 892.00 | 888.47 | 1.83% | 2,962 |
| May 14, 2026 | 879.00 | 880.00 | 870.00 | 876.00 | 872.53 | - | 2,124 |