Kutjevo d.d. (ZSE:KTJV)
Croatia · Delayed Price · Currency is EUR 4.800
-0.100 (-2.04%)
At close: Feb 26, 2026
Kutjevo d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 850 |
| Feb 25, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.77% | 669 |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 841 |
| Feb 16, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | - | 12 |
| Feb 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.49% | 111 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -5.20% | 882 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 220 |
| Feb 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 500 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 706 |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | 200 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 255 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 110 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 556 |
| Jan 15, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.40% | 956 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -5.00% | 504 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 4.00% | 1 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | -3.85% | 509 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 2.97% | 1 |
| Dec 17, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.95 | 2.23% | 800 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.85 | -1.20% | 943 |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 300 |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 1,097 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.00 | 5.00 | 4.90 | - | 1,069 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 450 |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 2.46% | 250 |
| Nov 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | - | 21 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | -2.40% | 300 |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | -1.96% | 300 |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -6.42% | 194 |
| Oct 31, 2025 | 5.15 | 5.45 | 5.15 | 5.45 | 5.35 | -0.91% | 430 |
| Oct 29, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.39 | 11.79% | 3,116 |
| Oct 28, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.83 | -2.57% | 677 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -2.88% | 204 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.97% | 700 |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | 73 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 5.97% | 150 |
| Sep 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | -2.80% | 16 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 48 |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.90 | -1.96% | 1,200 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | 1,200 |
| Sep 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | 812 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -2.86% | 1,357 |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | -0.94% | 80 |