Kras d.d. (ZSE:KRAS)
Croatia · Delayed Price · Currency is EUR 125.00
-1.00 (-0.79%)
At close: Sep 18, 2026
Kras d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 17 |
| Sep 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | 20 |
| Sep 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 300 |
| Sep 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 190 |
| Sep 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 1 |
| Aug 26, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 4.13% | 37 |
| Aug 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 29 |
| Aug 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | 16 |
| Aug 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 1 |
| Jul 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 16 |
| Jul 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 37 |
| Jul 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 5 |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 10 |
| Jul 15, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 110 |
| Jul 14, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 402 |
| Jul 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 262 |
| Jul 10, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 25 |
| Jul 9, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 40 |
| Jul 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 10 |
| Jul 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 10 |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 49 |
| Jul 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 35 |
| Jun 30, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 30 |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 100 |
| Jun 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 91 |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 80 |
| Jun 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 160 |
| Jun 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 17 |
| Jun 18, 2026 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 25.00% | 1,499 |
| Jun 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 20 |
| Jun 9, 2026 | 98.00 | 100.00 | 97.50 | 100.00 | 100.00 | 2.56% | 60 |
| Jun 8, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -0.51% | 39 |
| Jun 5, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.00% | 29 |
| Jun 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 23 |
| Jun 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 7 |
| May 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 29 |
| 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 |