Mon Perin d.d. (ZSE:MONP)
Croatia · Delayed Price · Currency is HRK · Price in EUR 7.45
+0.45 (6.43%)
At close: Aug 1, 2025
Mon Perin d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 6.43% | 395 |
| Jul 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | 454 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.25 | 7.45 | 7.45 | 0.68% | 295 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 436 |
| Jul 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | 15 |
| Jul 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 8,465 |
| Jul 22, 2025 | 6.85 | 7.85 | 6.85 | 7.85 | 7.85 | 13.77% | 45,151 |
| Jul 17, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 3.76% | 12,602 |
| Jul 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | 30 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| Jul 14, 2025 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | -1.45% | 14,270 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 200 |
| Jul 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | 150 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 450 |
| Jul 1, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.42 | -5.00% | 1,181 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | - | 93 |
| Jun 27, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.76 | 7.69% | 6,440 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | 1.56% | 14 |
| Jun 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | - | 6,075 |
| Jun 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | - | 884 |
| Jun 23, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.18 | 1.59% | 773 |
| Jun 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | -1.56% | 295 |
| Jun 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | - | 811 |
| Jun 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | - | 215 |
| Jun 13, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.18 | -1.54% | 3,448 |
| Jun 12, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.28 | -2.99% | 440 |
| Jun 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | 3.08% | 186 |
| Jun 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | -2.99% | 87 |
| May 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | 0.75% | 800 |
| May 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | -2.21% | 234 |
| May 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | 4.62% | 15 |
| May 15, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.28 | -4.41% | 571 |
| May 12, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.57 | 7.94% | 179 |
| May 7, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.08 | -0.79% | 3,469 |
| May 6, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.13 | -0.78% | 490 |
| Apr 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | -0.78% | 183 |
| Apr 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.23 | - | 47 |
| Apr 28, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.23 | -0.77% | 187 |
| Apr 23, 2025 | 6.30 | 6.50 | 6.15 | 6.50 | 6.28 | - | 700 |
| Apr 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | - | 10 |
| Apr 17, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.28 | -1.52% | 400 |
| Apr 10, 2025 | 6.50 | 6.60 | 6.10 | 6.60 | 6.37 | 3.12% | 1,799 |
| Apr 9, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.18 | -3.03% | 760 |
| Apr 7, 2025 | 6.35 | 6.60 | 6.15 | 6.60 | 6.37 | -1.49% | 1,618 |
| Apr 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | 3.08% | 121 |
| Apr 3, 2025 | 6.55 | 6.70 | 6.50 | 6.50 | 6.28 | -2.99% | 1,326 |
| Apr 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | 1.52% | 29 |
| Mar 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | -0.75% | 167 |
| Mar 26, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.42 | -3.62% | 1,000 |
| Mar 21, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | 6.66 | - | 640 |