Mon Perin d.d. (ZSE:MONP)
Croatia · Delayed Price · Currency is EUR 7.46
0.00 (0.00%)
At close: Jul 20, 2026
Mon Perin d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.46 | 4.76% | 150 |
| Jul 17, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.12 | -1.34% | 310 |
| Jul 15, 2026 | 7.60 | 7.65 | 7.45 | 7.45 | 7.22 | -1.97% | 1,012 |
| Jul 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.36 | 1.33% | 1,000 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | -0.66% | 150 |
| Jul 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.31 | - | 197 |
| Jul 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.31 | - | 567 |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.31 | 1.34% | 633 |
| Jul 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | 0.68% | 350 |
| Jun 25, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.17 | -1.33% | 1,011 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | - | 461 |
| Jun 23, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.27 | 0.67% | 5,786 |
| Jun 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | - | 780 |
| Jun 18, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.22 | 1.36% | 922 |
| Jun 17, 2026 | 7.25 | 7.35 | 7.15 | 7.35 | 7.12 | 2.80% | 749 |
| Jun 16, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 6.93 | 0.70% | 127 |
| Jun 15, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 6.88 | 1.43% | 542 |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | - | 310 |
| Jun 5, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 6.78 | - | 42 |
| Jun 3, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.78 | -1.41% | 310 |
| Jun 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -4.05% | 20 |
| Jun 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | 4.23% | 89 |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -2.74% | 80 |
| May 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | - | 97 |
| May 22, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.07 | 3.55% | 5,055 |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | - | 500 |
| May 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | -2.76% | 67 |
| May 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | -0.68% | 20 |
| May 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | 2.82% | 250 |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -1.39% | 5,500 |
| May 12, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 6.98 | 4.35% | 36,996 |
| May 7, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.68 | 7.81% | 21,352 |
| May 6, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.20 | -3.03% | 1,500 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | 3.94% | 2,000 |
| Apr 27, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.15 | -1.55% | 500 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.25 | -0.77% | 500 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.30 | -4.41% | 59 |
| Apr 20, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.59 | 5.43% | 685 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.45 | 6.45 | 6.25 | -9.79% | 480 |
| Apr 10, 2026 | 6.55 | 7.15 | 6.55 | 7.15 | 6.93 | 10.00% | 2,823 |
| Apr 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.30 | 3.17% | 1,675 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | - | 15 |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | 2.44% | 200 |
| Mar 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | -3.15% | 500 |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | 3.25% | 500 |
| Mar 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | 0.82% | 270 |
| Mar 23, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 5.91 | -3.94% | 809 |
| Mar 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | 0.79% | 175 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.10 | - | 340 |
| Mar 11, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.10 | 1.61% | 688 |