Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 155.50
-1.00 (-0.64%)
At close: Sep 3, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | 1 |
| Aug 14, 2026 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | -1.60% | 324 |
| Aug 13, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 1.30% | 260 |
| Aug 12, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 70 |
| Aug 11, 2026 | 155.50 | 156.00 | 153.50 | 156.00 | 156.00 | 0.32% | 208 |
| Aug 10, 2026 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | -0.64% | 171 |
| Aug 7, 2026 | 157.00 | 157.00 | 156.50 | 156.50 | 156.50 | 0.32% | 42 |
| Aug 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 8 |
| Aug 4, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 406 |
| Aug 3, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.96% | 11 |
| Jul 31, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.97% | 2 |
| Jul 30, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 320 |
| Jul 29, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 95 |
| Jul 28, 2026 | 155.50 | 157.00 | 154.00 | 154.00 | 154.00 | -1.28% | 502 |
| Jul 27, 2026 | 158.50 | 158.50 | 156.00 | 156.00 | 156.00 | -1.58% | 588 |
| Jul 24, 2026 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 1.28% | 699 |
| Jul 23, 2026 | 157.00 | 157.00 | 156.50 | 156.50 | 156.50 | -0.32% | 135 |
| Jul 22, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 199 |
| Jul 21, 2026 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | -0.63% | 441 |
| Jul 20, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 316 |
| Jul 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 10 |
| Jul 16, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 221 |
| Jul 15, 2026 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | -0.31% | 20 |
| Jul 14, 2026 | 161.00 | 161.50 | 159.50 | 160.50 | 160.50 | -0.62% | 492 |
| Jul 13, 2026 | 161.00 | 162.00 | 161.00 | 161.50 | 161.50 | -0.31% | 754 |
| Jul 10, 2026 | 162.50 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 155 |
| Jul 9, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.31% | 702 |
| Jul 8, 2026 | 162.00 | 162.50 | 160.00 | 162.50 | 162.50 | -0.31% | 730 |
| Jul 7, 2026 | 158.50 | 163.00 | 158.50 | 163.00 | 163.00 | 2.52% | 564 |
| Jul 6, 2026 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 267 |
| Jul 3, 2026 | 157.00 | 159.00 | 155.50 | 158.00 | 158.00 | 1.28% | 529 |
| Jul 2, 2026 | 157.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 105 |
| Jul 1, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 364 |
| Jun 30, 2026 | 157.00 | 158.50 | 156.00 | 156.00 | 156.00 | - | 812 |
| Jun 29, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -0.83% | 367 |
| Jun 26, 2026 | 163.00 | 163.00 | 160.50 | 160.50 | 157.30 | -2.73% | 466 |
| Jun 25, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 161.71 | 1.54% | 826 |
| Jun 24, 2026 | 168.00 | 168.50 | 162.50 | 162.50 | 159.26 | -3.27% | 1,259 |
| Jun 23, 2026 | 161.00 | 168.00 | 159.00 | 168.00 | 164.65 | 4.02% | 1,394 |