Kras d.d. (ZSE:KRAS)
Croatia · Delayed Price · Currency is EUR 100.00
0.00 (0.00%)
At close: May 21, 2026
Kras d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 64 |
| May 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 20 |
| May 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 15 |
| May 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 20 |
| May 14, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 72 |
| May 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 55 |
| May 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 20 |
| May 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 7 |
| May 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 3 |
| May 6, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -1.90% | 192 |
| May 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 10 |
| Apr 30, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 68 |
| Apr 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 56 |
| Apr 27, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 115 |
| Apr 24, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 26 |
| Apr 22, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 14 |
| Apr 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 42 |
| Apr 17, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 525 |
| Apr 16, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 229 |
| Apr 15, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 299 |
| Apr 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 15 |
| Apr 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 13 |
| 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 |