Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 160.00
0.00 (0.00%)
At close: Dec 5, 2025
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.00 | 160.00 | 159.50 | 160.00 | 160.00 | - | 178 |
| Dec 4, 2025 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 12 |
| Dec 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 212 |
| Dec 2, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 107 |
| Dec 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.32% | 20 |
| Nov 27, 2025 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | -0.94% | 110 |
| Nov 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2 |
| Nov 25, 2025 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | -1.84% | 312 |
| Nov 24, 2025 | 160.00 | 163.00 | 159.50 | 163.00 | 163.00 | 1.88% | 683 |
| Nov 21, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.31% | 848 |
| Nov 20, 2025 | 158.50 | 159.50 | 158.50 | 159.50 | 159.50 | -0.31% | 59 |
| Nov 19, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 59 |
| Nov 17, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | -0.63% | 16 |
| Nov 14, 2025 | 161.00 | 161.00 | 158.50 | 160.00 | 160.00 | 0.63% | 15 |
| Nov 13, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | 579 |
| Nov 12, 2025 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.85% | 36 |
| Nov 11, 2025 | 158.50 | 162.00 | 158.50 | 162.00 | 162.00 | 1.25% | 522 |
| Nov 10, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 938 |
| Nov 7, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 1,289 |
| Nov 6, 2025 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 0.32% | 135 |
| Nov 5, 2025 | 159.50 | 159.50 | 157.50 | 157.50 | 157.50 | -0.94% | 489 |
| Nov 4, 2025 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 1,049 |
| Nov 3, 2025 | 157.50 | 158.00 | 156.50 | 158.00 | 158.00 | 0.32% | 92 |
| Oct 31, 2025 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | -0.32% | 882 |
| Oct 30, 2025 | 166.00 | 167.00 | 158.00 | 158.00 | 158.00 | -4.82% | 2,361 |
| Oct 29, 2025 | 165.00 | 166.00 | 163.50 | 166.00 | 166.00 | -0.30% | 279 |
| Oct 28, 2025 | 166.00 | 166.50 | 165.00 | 166.50 | 166.50 | -0.30% | 153 |
| Oct 27, 2025 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.21% | 677 |
| Oct 24, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 483 |
| Oct 23, 2025 | 166.50 | 168.00 | 163.50 | 167.00 | 167.00 | 1.52% | 1,021 |
| Oct 22, 2025 | 164.00 | 167.50 | 163.50 | 164.50 | 164.50 | 1.54% | 1,336 |
| Oct 21, 2025 | 158.50 | 164.00 | 158.50 | 162.00 | 162.00 | 2.53% | 2,301 |
| Oct 20, 2025 | 158.00 | 158.00 | 157.50 | 158.00 | 158.00 | - | 70 |
| Oct 17, 2025 | 159.00 | 159.50 | 157.00 | 158.00 | 158.00 | -0.63% | 335 |
| Oct 16, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 2.58% | 717 |
| Oct 15, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 249 |
| Oct 14, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.98% | 97 |
| Oct 13, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.33% | 48 |
| Oct 10, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 71 |
| Oct 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 104 |
| Oct 8, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 97 |
| Oct 7, 2025 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | - | 173 |
| Oct 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 181 |
| Oct 3, 2025 | 153.50 | 154.00 | 152.00 | 152.00 | 152.00 | -0.98% | 346 |
| Oct 2, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | -0.32% | 433 |
| Oct 1, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 964 |
| Sep 30, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.33% | 511 |
| Sep 29, 2025 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 0.66% | 492 |
| Sep 26, 2025 | 150.00 | 152.50 | 149.00 | 150.50 | 150.50 | 0.33% | 2,413 |
| Sep 25, 2025 | 150.00 | 150.50 | 143.00 | 150.00 | 150.00 | - | 1,134 |