Kras d.d. (ZSE:KRAS)
Croatia · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
At close: Apr 10, 2026
Kras d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 83 |
| Apr 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 5 |
| Apr 8, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 68 |
| Apr 7, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 170 |
| Apr 1, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 5 |
| Mar 31, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 4 |
| Mar 30, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 310 |
| Mar 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 10 |
| Mar 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 63 |
| Mar 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 58 |
| Mar 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 30 |
| Mar 23, 2026 | 104.00 | 110.00 | 101.00 | 110.00 | 110.00 | 5.77% | 224 |
| Mar 20, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 2.97% | 136 |
| Mar 19, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 100 |
| Mar 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 2 |
| Mar 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 60 |
| Mar 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 20 |
| Mar 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 8 |
| Mar 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 12 |
| Mar 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 2 |
| Mar 5, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 3.96% | 174 |
| Mar 2, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -3.81% | 101 |
| 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 |