Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 162.00
+4.00 (2.53%)
At close: Oct 21, 2025
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.33% | 1,189 |
| Sep 23, 2025 | 150.50 | 150.50 | 147.00 | 149.50 | 149.50 | -0.66% | 1,737 |
| Sep 22, 2025 | 154.00 | 154.00 | 150.00 | 150.50 | 150.50 | -3.22% | 1,256 |
| Sep 19, 2025 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 0.65% | 940 |
| Sep 18, 2025 | 157.00 | 157.00 | 154.50 | 154.50 | 154.50 | -1.59% | 874 |
| Sep 17, 2025 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.96% | 145 |
| Sep 16, 2025 | 158.00 | 158.00 | 155.50 | 155.50 | 155.50 | -1.89% | 664 |
| Sep 15, 2025 | 158.00 | 164.00 | 157.00 | 158.50 | 158.50 | 0.63% | 1,803 |
| Sep 12, 2025 | 151.00 | 160.50 | 151.00 | 157.50 | 157.50 | 4.30% | 9,822 |
| Sep 11, 2025 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | - | 3,346 |
| Sep 10, 2025 | 150.50 | 151.50 | 150.50 | 151.00 | 151.00 | 0.67% | 917 |
| Sep 9, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.01% | 1,545 |
| Sep 8, 2025 | 150.50 | 150.50 | 148.50 | 148.50 | 148.50 | -1.33% | 1,758 |
| Sep 5, 2025 | 149.00 | 150.50 | 148.00 | 150.50 | 150.50 | 1.01% | 2,274 |
| Sep 4, 2025 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 0.34% | 880 |
| Sep 3, 2025 | 148.50 | 149.00 | 146.50 | 148.50 | 148.50 | 1.02% | 641 |
| Sep 2, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 411 |
| Sep 1, 2025 | 146.00 | 149.00 | 145.50 | 149.00 | 149.00 | 2.41% | 520 |
| Aug 29, 2025 | 146.00 | 146.50 | 145.50 | 145.50 | 145.50 | 0.34% | 160 |
| Aug 28, 2025 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | -0.68% | 808 |
| Aug 27, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.04% | 25 |
| Aug 26, 2025 | 144.00 | 145.00 | 144.00 | 144.50 | 144.50 | -1.03% | 63 |
| Aug 25, 2025 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 0.69% | 708 |
| Aug 22, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | - | 314 |
| Aug 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.05% | 5 |
| Aug 20, 2025 | 143.50 | 143.50 | 143.00 | 143.50 | 143.50 | - | 155 |
| Aug 19, 2025 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | 0.35% | 84 |
| Aug 18, 2025 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.04% | 124 |
| Aug 14, 2025 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | -0.34% | 361 |
| Aug 13, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 49 |
| Aug 12, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 338 |