Mon Perin d.d. (ZSE:MONP)
Croatia · Delayed Price · Currency is EUR 7.35
+0.25 (3.52%)
At close: Sep 10, 2025
Mon Perin d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 1,100 |
| Sep 10, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 20,645 |
| Sep 9, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 268 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 450 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 189 |
| Sep 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 400 |
| Sep 1, 2025 | 7.65 | 7.70 | 7.35 | 7.35 | 7.35 | -2.00% | 8,284 |
| Aug 29, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 6.38% | 10,815 |
| Aug 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 163 |
| Aug 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 4,069 |
| Aug 21, 2025 | 7.25 | 7.35 | 7.00 | 7.35 | 7.35 | 1.38% | 8,273 |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 100 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 51 |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 15 |
| Aug 11, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 116 |
| Aug 8, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -2.68% | 174 |
| 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 |