Kras d.d. (ZSE:KRAS)
Croatia · Delayed Price · Currency is HRK · Price in EUR 115.00
0.00 (0.00%)
At close: Aug 11, 2025
Kras d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 316 |
| Aug 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 200 |
| Aug 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 15 |
| Aug 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 83 |
| Aug 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 25 |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5 |
| Jul 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 17 |
| Jul 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 10 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 40 |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 59 |
| Jul 22, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | 28 |
| Jul 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 100 |
| Jul 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 225 |
| Jul 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 50 |
| Jul 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 11 |
| Jul 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 3 |
| Jun 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 50 |
| Jun 26, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 30 |
| Jun 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 57 |
| Jun 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 240 |
| Jun 20, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 5 |
| Jun 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 104 |
| Jun 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 143 |
| Jun 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.35 | - | 14 |
| Jun 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.35 | - | 20 |
| Jun 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.35 | -0.87% | 45 |
| Jun 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.34 | - | 47 |
| Jun 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.34 | 0.88% | 6 |
| Jun 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.35 | - | 200 |
| Jun 5, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.35 | - | 262 |
| Jun 3, 2025 | 119.00 | 119.00 | 114.00 | 114.00 | 112.35 | - | 82 |
| Jun 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.35 | 3.64% | 8 |
| May 27, 2025 | 104.00 | 117.00 | 104.00 | 110.00 | 108.41 | 4.76% | 539 |
| May 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.48 | -2.78% | 6 |
| May 22, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 106.44 | 2.86% | 19 |
| May 19, 2025 | 95.00 | 105.00 | 95.00 | 105.00 | 103.48 | 10.53% | 163 |
| May 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.63 | 5.56% | 5 |
| May 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.70 | 6.51% | 7 |
| May 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.28 | 0.60% | 2 |
| May 2, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 82.78 | -2.33% | 30 |
| Apr 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 84.76 | -3.37% | 10 |
| Apr 17, 2025 | 90.00 | 90.00 | 86.00 | 89.00 | 87.71 | -1.11% | 83 |
| Apr 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.70 | -1.10% | 65 |
| Apr 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.68 | - | 2 |
| Mar 31, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 89.68 | -1.09% | 30 |
| Mar 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.67 | - | 1 |
| Mar 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.67 | 0.55% | 15 |
| Mar 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.18 | -0.54% | 13 |
| Mar 20, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 90.67 | - | 119 |
| Mar 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.67 | -2.13% | 5 |