Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is HRK · Price in EUR 146.50
-0.50 (-0.34%)
At close: Aug 1, 2025
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | -0.34% | 610 |
| Jul 31, 2025 | 146.00 | 147.00 | 145.50 | 147.00 | 147.00 | - | 40 |
| Jul 30, 2025 | 147.50 | 147.50 | 146.00 | 147.00 | 147.00 | 0.34% | 410 |
| Jul 29, 2025 | 147.00 | 147.50 | 146.50 | 146.50 | 146.50 | -0.34% | 76 |
| Jul 28, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 0.34% | 217 |
| Jul 25, 2025 | 150.50 | 150.50 | 146.50 | 146.50 | 146.50 | -2.33% | 1,041 |
| Jul 24, 2025 | 145.50 | 150.00 | 143.00 | 150.00 | 150.00 | 3.45% | 3,029 |
| Jul 23, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | -0.34% | 283 |
| Jul 22, 2025 | 145.00 | 146.50 | 144.50 | 145.50 | 145.50 | 0.69% | 783 |
| Jul 21, 2025 | 140.50 | 144.50 | 140.00 | 144.50 | 144.50 | 2.12% | 636 |
| Jul 18, 2025 | 142.50 | 142.50 | 140.00 | 141.50 | 141.50 | 0.71% | 914 |
| Jul 17, 2025 | 145.00 | 146.50 | 140.50 | 140.50 | 140.50 | -3.77% | 1,166 |
| Jul 16, 2025 | 147.50 | 147.50 | 143.50 | 146.00 | 146.00 | -1.68% | 905 |
| Jul 15, 2025 | 150.00 | 150.00 | 148.50 | 148.50 | 145.30 | -1.00% | 178 |
| Jul 14, 2025 | 149.50 | 150.00 | 148.00 | 150.00 | 146.77 | - | 202 |
| Jul 11, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 146.77 | - | 230 |
| Jul 10, 2025 | 149.50 | 150.50 | 149.00 | 150.00 | 146.77 | -0.33% | 386 |
| Jul 9, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 147.26 | - | 118 |
| Jul 8, 2025 | 150.50 | 150.50 | 149.50 | 150.50 | 147.26 | - | 59 |
| Jul 7, 2025 | 150.50 | 150.50 | 149.50 | 150.50 | 147.26 | 0.33% | 1,022 |
| Jul 4, 2025 | 149.50 | 150.00 | 149.50 | 150.00 | 146.77 | 0.67% | 795 |
| Jul 3, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 145.79 | 1.02% | 88 |
| Jul 2, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 144.32 | - | 10 |
| Jul 1, 2025 | 149.50 | 149.50 | 147.00 | 147.50 | 144.32 | - | 595 |
| Jun 30, 2025 | 148.00 | 148.00 | 146.00 | 147.50 | 144.32 | -0.67% | 1,170 |
| Jun 27, 2025 | 150.00 | 150.00 | 148.50 | 148.50 | 145.30 | -0.34% | 257 |
| Jun 26, 2025 | 150.00 | 150.50 | 148.50 | 149.00 | 145.79 | -1.00% | 381 |
| Jun 25, 2025 | 150.00 | 150.50 | 150.00 | 150.50 | 147.26 | 0.33% | 381 |
| Jun 24, 2025 | 149.50 | 151.00 | 149.50 | 150.00 | 146.77 | 1.01% | 927 |
| Jun 23, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 145.30 | -1.33% | 6 |
| Jun 20, 2025 | 150.50 | 152.50 | 150.50 | 150.50 | 147.26 | - | 2,298 |
| Jun 18, 2025 | 148.00 | 150.50 | 148.00 | 150.50 | 147.26 | 0.33% | 1,153 |
| Jun 17, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 146.77 | 1.35% | 472 |
| Jun 16, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 144.81 | 1.72% | 1,382 |
| Jun 13, 2025 | 144.00 | 145.50 | 143.50 | 145.50 | 142.37 | 1.04% | 687 |
| Jun 12, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 140.90 | -1.71% | 217 |
| Jun 11, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 143.34 | 1.03% | 50 |
| Jun 10, 2025 | 148.00 | 148.00 | 144.00 | 145.00 | 141.88 | -3.01% | 517 |
| Jun 9, 2025 | 150.00 | 150.00 | 149.00 | 149.50 | 146.28 | -0.33% | 595 |
| Jun 6, 2025 | 148.00 | 151.00 | 148.00 | 150.00 | 146.77 | 0.67% | 1,618 |
| Jun 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 145.79 | 0.68% | 75 |
| Jun 4, 2025 | 149.50 | 149.50 | 146.00 | 148.00 | 144.81 | -1.00% | 1,418 |
| Jun 3, 2025 | 142.00 | 149.50 | 142.00 | 149.50 | 146.28 | 4.91% | 1,239 |
| Jun 2, 2025 | 140.00 | 142.50 | 138.50 | 142.50 | 139.43 | 2.52% | 697 |
| May 29, 2025 | 138.50 | 139.00 | 138.50 | 139.00 | 136.01 | 0.36% | 879 |
| May 28, 2025 | 137.00 | 138.50 | 137.00 | 138.50 | 135.52 | 1.47% | 421 |
| May 27, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 133.56 | 0.37% | 10 |
| May 26, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 133.07 | - | 60 |
| May 23, 2025 | 138.50 | 138.50 | 136.00 | 136.00 | 133.07 | -2.16% | 246 |
| May 22, 2025 | 138.50 | 139.00 | 138.00 | 139.00 | 136.01 | 1.83% | 241 |