Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is HRK · Price in EUR 145.50
+0.50 (0.34%)
At close: Aug 29, 2025
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.35% | 10 |
| Aug 8, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.35% | 10 |
| Aug 7, 2025 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -1.71% | 192 |
| Aug 6, 2025 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 0.69% | 157 |
| Aug 4, 2025 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | -1.02% | 24 |
| 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 |