Span d.d. (ZSE:SPAN)
Croatia · Delayed Price · Currency is EUR 63.80
-2.60 (-3.92%)
At close: Feb 27, 2026
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.00 | 66.80 | 62.00 | 63.80 | 63.80 | -3.92% | 3,956 |
| Feb 26, 2026 | 66.00 | 67.00 | 66.00 | 66.40 | 66.40 | -0.30% | 265 |
| Feb 25, 2026 | 66.20 | 67.20 | 65.80 | 66.60 | 66.60 | 1.52% | 1,347 |
| Feb 24, 2026 | 67.00 | 67.00 | 65.40 | 65.60 | 65.60 | -2.67% | 804 |
| Feb 23, 2026 | 67.40 | 67.40 | 67.00 | 67.40 | 67.40 | -0.59% | 75 |
| Feb 20, 2026 | 67.60 | 68.00 | 66.80 | 67.80 | 67.80 | - | 4,204 |
| Feb 19, 2026 | 68.40 | 68.60 | 67.60 | 67.80 | 67.80 | -1.17% | 299 |
| Feb 18, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 0.88% | 812 |
| Feb 17, 2026 | 68.40 | 68.40 | 67.20 | 68.00 | 68.00 | -0.58% | 258 |
| Feb 16, 2026 | 67.00 | 68.40 | 66.60 | 68.40 | 68.40 | 1.48% | 1,506 |
| Feb 13, 2026 | 68.00 | 68.40 | 67.40 | 67.40 | 67.40 | -2.03% | 311 |
| Feb 12, 2026 | 68.00 | 68.80 | 67.80 | 68.80 | 68.80 | 1.18% | 751 |
| Feb 11, 2026 | 68.40 | 68.40 | 67.00 | 68.00 | 68.00 | -0.58% | 923 |
| Feb 10, 2026 | 67.60 | 68.80 | 67.60 | 68.40 | 68.40 | 1.48% | 1,713 |
| Feb 9, 2026 | 65.40 | 67.40 | 64.60 | 67.40 | 67.40 | 3.69% | 1,341 |
| Feb 6, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.25% | 785 |
| Feb 5, 2026 | 64.20 | 65.00 | 64.00 | 64.20 | 64.20 | 0.63% | 845 |
| Feb 4, 2026 | 64.00 | 65.00 | 63.80 | 63.80 | 63.80 | -0.31% | 623 |
| Feb 3, 2026 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | -1.84% | 657 |
| Feb 2, 2026 | 65.20 | 65.20 | 63.20 | 65.20 | 65.20 | -1.51% | 113 |
| Jan 30, 2026 | 67.20 | 67.20 | 66.20 | 66.20 | 66.20 | -0.90% | 517 |
| Jan 29, 2026 | 67.20 | 67.60 | 65.60 | 66.80 | 66.80 | -0.60% | 1,024 |
| Jan 28, 2026 | 67.20 | 67.40 | 66.40 | 67.20 | 67.20 | 0.60% | 861 |
| Jan 27, 2026 | 66.00 | 67.00 | 66.00 | 66.80 | 66.80 | -0.30% | 273 |
| Jan 26, 2026 | 67.60 | 67.80 | 66.20 | 67.00 | 67.00 | -0.30% | 2,049 |
| Jan 23, 2026 | 67.20 | 67.60 | 66.80 | 67.20 | 67.20 | 0.90% | 625 |
| Jan 22, 2026 | 66.00 | 67.20 | 66.00 | 66.60 | 66.60 | 2.46% | 1,477 |
| Jan 21, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -0.91% | 792 |
| Jan 20, 2026 | 67.20 | 67.20 | 65.60 | 65.60 | 65.60 | -2.67% | 710 |
| Jan 19, 2026 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | -1.75% | 649 |
| Jan 16, 2026 | 67.00 | 68.60 | 66.20 | 68.60 | 68.60 | 2.08% | 1,204 |
| Jan 15, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | - | 177 |
| Jan 14, 2026 | 67.00 | 67.20 | 66.80 | 67.20 | 67.20 | 1.82% | 232 |
| Jan 13, 2026 | 66.20 | 66.20 | 66.00 | 66.00 | 66.00 | -0.30% | 150 |
| Jan 12, 2026 | 67.00 | 67.20 | 66.20 | 66.20 | 66.20 | -0.60% | 452 |
| Jan 9, 2026 | 65.40 | 68.00 | 64.80 | 66.60 | 66.60 | 2.15% | 1,671 |
| Jan 8, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.31% | 40 |
| Jan 7, 2026 | 65.40 | 65.80 | 65.00 | 65.00 | 65.00 | -0.61% | 1,475 |
| Jan 5, 2026 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 1.24% | 399 |
| Jan 2, 2026 | 64.00 | 65.00 | 64.00 | 64.60 | 64.60 | 1.57% | 172 |
| Dec 30, 2025 | 64.60 | 64.80 | 63.60 | 63.60 | 63.60 | - | 337 |
| Dec 29, 2025 | 64.80 | 64.80 | 63.60 | 63.60 | 63.60 | -1.55% | 634 |
| Dec 23, 2025 | 64.60 | 64.60 | 64.00 | 64.60 | 64.60 | 0.62% | 113 |
| Dec 22, 2025 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 291 |
| Dec 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.62% | 7 |
| Dec 18, 2025 | 65.00 | 65.20 | 64.20 | 64.60 | 64.60 | -0.31% | 1,360 |
| Dec 17, 2025 | 64.40 | 64.80 | 64.20 | 64.80 | 64.80 | 0.93% | 227 |
| Dec 16, 2025 | 64.40 | 64.40 | 63.40 | 64.20 | 64.20 | 0.63% | 772 |
| Dec 15, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | 11 |
| Dec 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.23% | 61 |