KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia · Delayed Price · Currency is EUR 1,100.00
0.00 (0.00%)
At close: Nov 4, 2026
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,104.00 | 1,106.00 | 1,096.00 | 1,100.00 | 1,100.00 | - | 2,055 |
| Nov 3, 2026 | 1,118.00 | 1,118.00 | 1,096.00 | 1,100.00 | 1,100.00 | -1.61% | 1,067 |
| Nov 2, 2026 | 1,148.00 | 1,152.00 | 1,098.00 | 1,118.00 | 1,118.00 | -1.06% | 1,989 |
| Oct 30, 2026 | 1,190.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.07% | 2,425 |
| Oct 29, 2026 | 1,178.00 | 1,186.00 | 1,168.00 | 1,178.00 | 1,178.00 | - | 1,766 |
| Oct 28, 2026 | 1,196.00 | 1,198.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.67% | 580 |
| Oct 27, 2026 | 1,220.00 | 1,220.00 | 1,186.00 | 1,186.00 | 1,186.00 | -2.31% | 550 |
| Oct 26, 2026 | 1,218.00 | 1,220.00 | 1,210.00 | 1,214.00 | 1,214.00 | 1.17% | 484 |
| Oct 23, 2026 | 1,200.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.33% | 1,115 |
| Oct 22, 2026 | 1,218.00 | 1,218.00 | 1,192.00 | 1,196.00 | 1,196.00 | -1.64% | 851 |
| Oct 21, 2026 | 1,226.00 | 1,230.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.16% | 1,441 |
| Oct 20, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,218.00 | 1,218.00 | 2.01% | 1,072 |
| Oct 19, 2026 | 1,172.00 | 1,196.00 | 1,170.00 | 1,194.00 | 1,194.00 | 1.88% | 648 |
| Oct 16, 2026 | 1,164.00 | 1,174.00 | 1,164.00 | 1,172.00 | 1,172.00 | 0.86% | 436 |
| Oct 15, 2026 | 1,160.00 | 1,166.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.17% | 282 |
| Oct 14, 2026 | 1,162.00 | 1,176.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 1,200 |
| Oct 13, 2026 | 1,158.00 | 1,166.00 | 1,158.00 | 1,160.00 | 1,160.00 | 0.35% | 318 |
| Oct 12, 2026 | 1,152.00 | 1,158.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.17% | 615 |
| Oct 9, 2026 | 1,158.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.52% | 671 |
| Oct 8, 2026 | 1,156.00 | 1,162.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.52% | 412 |
| Oct 7, 2026 | 1,170.00 | 1,178.00 | 1,140.00 | 1,158.00 | 1,158.00 | -1.03% | 1,609 |
| Oct 6, 2026 | 1,144.00 | 1,172.00 | 1,144.00 | 1,170.00 | 1,170.00 | 2.81% | 1,824 |
| Oct 5, 2026 | 1,130.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,138.00 | 1.07% | 1,430 |
| Oct 2, 2026 | 1,086.00 | 1,128.00 | 1,080.00 | 1,126.00 | 1,126.00 | 3.87% | 1,289 |
| Oct 1, 2026 | 1,084.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.37% | 1,190 |
| Sep 30, 2026 | 1,066.00 | 1,082.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2.08% | 828 |
| Sep 29, 2026 | 1,040.00 | 1,064.00 | 1,038.00 | 1,058.00 | 1,058.00 | 1.73% | 878 |
| Sep 28, 2026 | 1,036.00 | 1,040.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.39% | 388 |
| Sep 25, 2026 | 1,040.00 | 1,040.00 | 1,034.00 | 1,036.00 | 1,036.00 | -0.19% | 283 |
| 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 |