Podravka d.d. (ZSE:PODR)
Croatia · Delayed Price · Currency is EUR 150.00
-1.00 (-0.66%)
At close: May 21, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 104 |
| May 20, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 235 |
| May 19, 2026 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 0.66% | 140 |
| May 18, 2026 | 151.00 | 151.50 | 151.00 | 151.00 | 151.00 | - | 26 |
| May 15, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 335 |
| May 14, 2026 | 151.00 | 151.00 | 149.50 | 151.00 | 151.00 | -0.66% | 74 |
| May 13, 2026 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.00% | 125 |
| May 12, 2026 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | -2.27% | 1,535 |
| May 11, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -0.32% | 169 |
| May 8, 2026 | 154.50 | 154.50 | 153.50 | 154.50 | 154.50 | 0.32% | 246 |
| May 7, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 111 |
| May 6, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.65% | 128 |
| May 5, 2026 | 150.50 | 153.00 | 150.50 | 153.00 | 153.00 | 1.32% | 292 |
| May 4, 2026 | 151.50 | 153.50 | 151.00 | 151.00 | 151.00 | -1.95% | 189 |
| Apr 30, 2026 | 153.50 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 120 |
| Apr 29, 2026 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | - | 219 |
| Apr 28, 2026 | 152.50 | 155.00 | 152.00 | 153.00 | 153.00 | 0.33% | 650 |
| Apr 27, 2026 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | -1.61% | 239 |
| Apr 24, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 61 |
| Apr 23, 2026 | 154.00 | 154.50 | 154.00 | 154.50 | 154.50 | 1.64% | 31 |
| Apr 22, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 69 |
| Apr 21, 2026 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 166 |
| Apr 20, 2026 | 152.00 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 205 |
| Apr 17, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 315 |
| Apr 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | 46 |
| Apr 15, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | -0.98% | 137 |
| Apr 14, 2026 | 153.00 | 155.00 | 152.50 | 152.50 | 152.50 | -0.33% | 451 |
| Apr 13, 2026 | 153.00 | 153.50 | 152.50 | 153.00 | 153.00 | 0.33% | 292 |
| Apr 10, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | 6 |
| Apr 9, 2026 | 152.00 | 152.50 | 150.50 | 152.50 | 152.50 | 0.66% | 305 |
| Apr 8, 2026 | 152.00 | 152.50 | 151.50 | 151.50 | 151.50 | 1.00% | 320 |
| Apr 7, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 0.67% | 381 |
| Apr 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 231 |
| Apr 1, 2026 | 150.00 | 151.50 | 150.00 | 150.00 | 150.00 | 0.67% | 211 |
| Mar 31, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.65% | 615 |
| Mar 30, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 264 |
| Mar 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 27 |
| Mar 26, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | - | 724 |
| Mar 25, 2026 | 152.50 | 154.50 | 152.50 | 154.00 | 154.00 | 1.99% | 1,247 |
| Mar 24, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.63% | 604 |
| Mar 23, 2026 | 151.00 | 155.00 | 145.00 | 153.50 | 153.50 | -0.65% | 1,652 |
| 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 |