Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 156.50
-0.50 (-0.32%)
At close: Jul 23, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 156.00 | 161.50 | 156.00 | 161.50 | 158.28 | 3.53% | 1,225 |
| Jun 18, 2026 | 152.50 | 156.00 | 152.50 | 156.00 | 152.89 | 4.35% | 965 |
| Jun 17, 2026 | 151.00 | 151.00 | 149.50 | 149.50 | 146.52 | -1.32% | 1,115 |
| Jun 16, 2026 | 151.00 | 151.50 | 150.00 | 151.50 | 148.48 | 0.33% | 1,095 |
| Jun 15, 2026 | 151.50 | 151.50 | 151.00 | 151.00 | 147.99 | -0.66% | 768 |
| Jun 12, 2026 | 150.50 | 153.00 | 150.50 | 152.00 | 148.97 | 1.00% | 1,197 |
| Jun 11, 2026 | 151.50 | 151.50 | 150.50 | 150.50 | 147.50 | -0.33% | 171 |
| Jun 10, 2026 | 151.00 | 153.00 | 151.00 | 151.00 | 147.99 | -0.66% | 192 |
| Jun 9, 2026 | 149.50 | 152.00 | 149.50 | 152.00 | 148.97 | 1.67% | 771 |
| Jun 8, 2026 | 150.00 | 150.00 | 149.00 | 149.50 | 146.52 | 0.34% | 691 |
| Jun 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.03 | -0.67% | 19 |
| Jun 3, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 147.01 | 1.35% | 657 |
| Jun 2, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 145.05 | -0.67% | 600 |
| Jun 1, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 146.03 | - | 140 |
| May 29, 2026 | 149.00 | 149.00 | 148.50 | 149.00 | 146.03 | 0.68% | 99 |
| May 28, 2026 | 148.50 | 148.50 | 148.00 | 148.00 | 145.05 | -0.67% | 95 |
| May 27, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 146.03 | -1.32% | 1,328 |
| May 25, 2026 | 150.00 | 151.00 | 149.00 | 151.00 | 147.99 | - | 560 |
| May 22, 2026 | 150.00 | 151.50 | 150.00 | 151.00 | 147.99 | 0.67% | 172 |
| May 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 147.01 | -0.66% | 104 |
| May 20, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 147.99 | -0.66% | 235 |
| May 19, 2026 | 151.50 | 152.00 | 151.50 | 152.00 | 148.97 | 0.66% | 140 |
| May 18, 2026 | 151.00 | 151.50 | 151.00 | 151.00 | 147.99 | - | 26 |
| May 15, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 147.99 | - | 335 |
| May 14, 2026 | 151.00 | 151.00 | 149.50 | 151.00 | 147.99 | -0.66% | 74 |
| May 13, 2026 | 152.00 | 152.00 | 150.00 | 152.00 | 148.97 | 1.00% | 125 |