Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 154.50
+7.00 (4.75%)
At close: Mar 20, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 149.50 | 155.00 | 149.50 | 154.50 | 154.50 | 4.75% | 1,518 |
| Mar 19, 2026 | 148.00 | 148.00 | 144.50 | 147.50 | 147.50 | -1.67% | 837 |
| Mar 18, 2026 | 148.00 | 150.00 | 147.50 | 150.00 | 150.00 | 1.69% | 1,174 |
| Mar 17, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | -1.34% | 50 |
| Mar 16, 2026 | 147.50 | 149.50 | 147.50 | 149.50 | 149.50 | 0.67% | 87 |
| Mar 13, 2026 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 1.02% | 580 |
| Mar 12, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 1,238 |
| Mar 11, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.74% | 858 |
| Mar 10, 2026 | 143.50 | 145.50 | 143.50 | 143.50 | 143.50 | 1.77% | 351 |
| Mar 9, 2026 | 143.50 | 143.50 | 140.50 | 141.00 | 141.00 | -3.42% | 1,703 |
| Mar 6, 2026 | 148.50 | 149.50 | 146.00 | 146.00 | 146.00 | -2.67% | 311 |
| Mar 5, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2.39% | 1,021 |
| Mar 4, 2026 | 142.50 | 148.00 | 142.50 | 146.50 | 146.50 | 2.45% | 725 |
| Mar 3, 2026 | 146.50 | 146.50 | 142.50 | 143.00 | 143.00 | -3.05% | 852 |
| Mar 2, 2026 | 148.00 | 148.00 | 143.00 | 147.50 | 147.50 | -1.34% | 1,365 |
| Feb 27, 2026 | 150.00 | 150.00 | 147.00 | 149.50 | 149.50 | 0.67% | 1,474 |
| Feb 26, 2026 | 148.50 | 152.00 | 148.00 | 148.50 | 148.50 | 0.34% | 860 |
| Feb 25, 2026 | 150.50 | 150.50 | 147.50 | 148.00 | 148.00 | -1.66% | 911 |
| Feb 24, 2026 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | -0.33% | 1,052 |
| Feb 23, 2026 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | - | 400 |
| Feb 20, 2026 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | -1.95% | 2,507 |
| Feb 19, 2026 | 153.00 | 154.00 | 152.50 | 154.00 | 154.00 | 0.65% | 260 |
| Feb 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 155 |
| Feb 17, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | -0.33% | 83 |
| Feb 16, 2026 | 155.50 | 156.50 | 153.50 | 153.50 | 153.50 | -0.97% | 553 |
| Feb 13, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.31% | 446 |
| Feb 12, 2026 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | 0.99% | 12 |
| Feb 11, 2026 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | - | 2,525 |
| Feb 10, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 341 |
| Feb 9, 2026 | 154.00 | 154.00 | 152.50 | 153.00 | 153.00 | -0.65% | 321 |
| Feb 6, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.98% | 202 |
| Feb 5, 2026 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | -0.97% | 89 |
| Feb 4, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | - | 41 |
| Feb 3, 2026 | 153.00 | 154.50 | 153.00 | 154.00 | 154.00 | 0.65% | 387 |
| Feb 2, 2026 | 153.00 | 153.00 | 150.50 | 153.00 | 153.00 | - | 339 |
| Jan 30, 2026 | 151.50 | 153.00 | 150.50 | 153.00 | 153.00 | - | 64 |
| Jan 29, 2026 | 152.00 | 153.00 | 150.50 | 153.00 | 153.00 | 1.32% | 96 |
| Jan 28, 2026 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | -0.66% | 381 |
| Jan 27, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 245 |
| Jan 26, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.61% | 181 |
| Jan 23, 2026 | 155.00 | 155.50 | 154.00 | 155.50 | 155.50 | 0.32% | 22 |
| Jan 22, 2026 | 153.50 | 155.50 | 152.00 | 155.00 | 155.00 | 2.65% | 423 |
| Jan 21, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -2.89% | 1,984 |
| Jan 20, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.64% | 6 |
| Jan 19, 2026 | 155.00 | 156.50 | 154.00 | 156.50 | 156.50 | 0.97% | 130 |
| Jan 16, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 564 |
| Jan 15, 2026 | 155.50 | 159.00 | 155.50 | 158.00 | 158.00 | 1.28% | 408 |
| Jan 14, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -1.27% | 644 |
| Jan 13, 2026 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 0.64% | 408 |
| Jan 12, 2026 | 156.50 | 157.00 | 156.00 | 157.00 | 157.00 | - | 64 |