Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 145.00
-1.00 (-0.68%)
At close: Nov 4, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 171 |
| Nov 3, 2026 | 146.00 | 146.50 | 144.00 | 146.00 | 146.00 | - | 208 |
| Nov 2, 2026 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | -2.34% | 376 |
| Oct 30, 2026 | 152.00 | 152.00 | 148.50 | 149.50 | 149.50 | -1.64% | 757 |
| Oct 29, 2026 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -2.56% | 245 |
| Oct 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 19 |
| Oct 27, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 211 |
| Oct 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.96% | 8 |
| Oct 21, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -0.32% | 2 |
| Oct 20, 2026 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 1.95% | 156 |
| Oct 16, 2026 | 154.50 | 155.00 | 154.00 | 154.00 | 154.00 | 0.65% | 380 |
| Oct 15, 2026 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | - | 36 |
| Oct 14, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 248 |
| Oct 13, 2026 | 154.50 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 280 |
| Oct 12, 2026 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 0.65% | 51 |
| Oct 9, 2026 | 154.00 | 154.00 | 152.50 | 153.00 | 153.00 | -0.97% | 1,039 |
| Oct 8, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0.98% | 44 |
| Oct 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 137 |
| Oct 6, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 136 |
| Oct 5, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 52 |
| Oct 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 51 |
| Oct 1, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 148 |
| Sep 30, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 25 |
| Sep 29, 2026 | 152.00 | 152.00 | 151.50 | 152.00 | 152.00 | -0.65% | 137 |
| Sep 28, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 529 |
| Sep 24, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 485 |
| Sep 23, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.92% | 671 |
| Sep 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 10 |
| Sep 21, 2026 | 155.50 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | 503 |
| Sep 18, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 335 |
| Sep 17, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.86% | 6 |
| Sep 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1 |
| Sep 14, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.31% | 691 |
| Sep 11, 2026 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | 0.31% | 25 |
| Sep 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 550 |
| Sep 9, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 397 |
| Sep 8, 2026 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 210 |
| Sep 7, 2026 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | 0.63% | 322 |
| Sep 4, 2026 | 156.50 | 158.00 | 156.50 | 158.00 | 158.00 | 1.61% | 428 |
| Sep 3, 2026 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | -0.64% | 498 |
| Sep 2, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.32% | 400 |
| Sep 1, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | 352 |
| Aug 31, 2026 | 156.50 | 157.00 | 156.00 | 157.00 | 157.00 | 0.32% | 958 |
| Aug 28, 2026 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | 1.62% | 540 |
| Aug 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 70 |
| Aug 26, 2026 | 154.00 | 155.00 | 153.50 | 155.00 | 155.00 | 0.65% | 551 |
| Aug 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 68 |
| Aug 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.33% | 100 |
| Aug 19, 2026 | 157.00 | 157.00 | 153.50 | 153.50 | 153.50 | -1.60% | 282 |
| Aug 18, 2026 | 155.50 | 156.00 | 155.50 | 156.00 | 156.00 | 1.63% | 116 |