Kras d.d. (ZSE:KRAS)
Croatia · Delayed Price · Currency is EUR 105.00
-1.00 (-0.94%)
At close: Feb 27, 2026
Kras d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 17 |
| Feb 26, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | -2.75% | 144 |
| Feb 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 6.86% | 2 |
| Feb 24, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 95 |
| Feb 23, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 496 |
| Feb 20, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 85 |
| Feb 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 41 |
| Feb 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -5.56% | 1 |
| Feb 16, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -8.47% | 20 |
| Feb 13, 2026 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 8.26% | 133 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -7.63% | 26 |
| Feb 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1 |
| Feb 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 8.26% | 3 |
| Jan 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 18 |
| Jan 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 26 |
| Jan 20, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 54 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -7.56% | 30 |
| Jan 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 2 |
| Jan 8, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 45 |
| Jan 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 9 |
| Jan 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 17 |
| Dec 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 10 |
| Dec 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 105 |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20 |
| Dec 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |
| Nov 27, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 135 |
| Nov 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 100 |
| Nov 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 40 |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2 |
| Nov 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 10 |
| Nov 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |
| Oct 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |
| Oct 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 18 |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 30 |
| Oct 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 43 |
| Oct 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 10 |
| Sep 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 70 |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 23 |
| Sep 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 90 |
| Sep 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 30 |
| Sep 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 45 |
| Sep 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 3 |
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 55 |
| Sep 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 65 |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |
| Sep 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 10 |
| Sep 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 35 |
| Aug 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |