KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia · Delayed Price · Currency is EUR 1,038.00
-2.00 (-0.19%)
At close: Sep 24, 2026
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,042.00 | 1,042.00 | 1,034.00 | 1,038.00 | 1,038.00 | -0.19% | 598 |
| Sep 23, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 311 |
| Sep 22, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.96% | 411 |
| Sep 21, 2026 | 1,040.00 | 1,048.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.19% | 743 |
| Sep 18, 2026 | 1,028.00 | 1,046.00 | 1,024.00 | 1,042.00 | 1,042.00 | 1.76% | 980 |
| Sep 17, 2026 | 1,028.00 | 1,030.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.39% | 174 |
| Sep 16, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,028.00 | 1,028.00 | -0.19% | 207 |
| Sep 15, 2026 | 1,026.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.39% | 380 |
| Sep 14, 2026 | 1,026.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,026.00 | - | 318 |
| Sep 11, 2026 | 1,024.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.79% | 408 |
| Sep 10, 2026 | 1,028.00 | 1,028.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.78% | 216 |
| Sep 9, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,026.00 | 1,026.00 | -0.39% | 170 |
| Sep 8, 2026 | 1,030.00 | 1,030.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.19% | 96 |
| Sep 7, 2026 | 1,034.00 | 1,034.00 | 1,026.00 | 1,032.00 | 1,032.00 | -0.19% | 90 |
| Sep 4, 2026 | 1,030.00 | 1,034.00 | 1,028.00 | 1,034.00 | 1,034.00 | 0.39% | 160 |
| Sep 3, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.38% | 286 |
| Sep 2, 2026 | 1,022.00 | 1,022.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.59% | 249 |
| Sep 1, 2026 | 1,030.00 | 1,034.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.78% | 435 |
| Aug 31, 2026 | 1,032.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.39% | 267 |
| Aug 28, 2026 | 1,020.00 | 1,034.00 | 1,016.00 | 1,034.00 | 1,034.00 | 2.38% | 331 |
| Aug 27, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 495 |
| Aug 26, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,020.00 | - | 334 |
| Aug 25, 2026 | 1,020.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 250 |
| Aug 24, 2026 | 1,036.00 | 1,036.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.16% | 482 |
| Aug 21, 2026 | 1,040.00 | 1,044.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 444 |
| Aug 20, 2026 | 1,042.00 | 1,042.00 | 1,032.00 | 1,040.00 | 1,040.00 | - | 243 |
| Aug 19, 2026 | 1,040.00 | 1,052.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.19% | 850 |
| Aug 18, 2026 | 1,016.00 | 1,038.00 | 1,016.00 | 1,038.00 | 1,038.00 | 2.37% | 417 |
| Aug 17, 2026 | 1,016.00 | 1,018.00 | 1,012.00 | 1,014.00 | 1,014.00 | 0.40% | 95 |
| Aug 14, 2026 | 1,014.00 | 1,016.00 | 1,008.00 | 1,010.00 | 1,010.00 | - | 863 |
| Aug 13, 2026 | 1,008.00 | 1,014.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.20% | 220 |
| Aug 12, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.20% | 960 |
| Aug 11, 2026 | 1,012.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 606 |
| Aug 10, 2026 | 1,016.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.59% | 1,814 |
| Aug 7, 2026 | 1,012.00 | 1,016.00 | 1,006.00 | 1,016.00 | 1,016.00 | 0.79% | 3,115 |
| Aug 6, 2026 | 1,010.00 | 1,014.00 | 1,006.00 | 1,008.00 | 1,008.00 | 0.20% | 1,408 |
| Aug 4, 2026 | 1,016.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 1,154 |
| Aug 3, 2026 | 1,018.00 | 1,020.00 | 1,006.00 | 1,010.00 | 1,010.00 | - | 1,073 |
| Jul 31, 2026 | 1,014.00 | 1,018.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.79% | 858 |
| Jul 30, 2026 | 1,010.00 | 1,026.00 | 1,006.00 | 1,018.00 | 1,018.00 | 1.19% | 1,337 |
| Jul 29, 2026 | 1,004.00 | 1,010.00 | 994.00 | 1,006.00 | 1,006.00 | 0.40% | 990 |
| Jul 28, 2026 | 1,008.00 | 1,016.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 1,147 |
| Jul 27, 2026 | 1,028.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -2.34% | 2,087 |
| 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 |