Span d.d. (ZSE:SPAN)
Croatia · Delayed Price · Currency is EUR 56.40
+0.60 (1.08%)
At close: Jul 24, 2026
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 55.80 | 56.40 | 55.20 | 56.40 | 56.40 | 1.08% | 263 |
| Jul 23, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -0.36% | 94 |
| Jul 22, 2026 | 55.80 | 56.00 | 55.00 | 56.00 | 56.00 | - | 485 |
| Jul 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 255 |
| Jul 20, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 707 |
| Jul 17, 2026 | 56.20 | 56.40 | 56.00 | 56.00 | 56.00 | - | 289 |
| Jul 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.06% | 10 |
| Jul 15, 2026 | 56.40 | 56.60 | 56.00 | 56.60 | 56.60 | - | 1,554 |
| Jul 14, 2026 | 56.40 | 56.60 | 56.40 | 56.60 | 56.60 | - | 55 |
| Jul 13, 2026 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 223 |
| Jul 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | 31 |
| Jul 9, 2026 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | 1.07% | 75 |
| Jul 8, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | -1.06% | 108 |
| Jul 7, 2026 | 56.20 | 57.00 | 56.20 | 56.80 | 56.80 | 0.35% | 941 |
| Jul 6, 2026 | 56.40 | 56.60 | 56.20 | 56.60 | 56.60 | - | 472 |
| Jul 3, 2026 | 57.00 | 57.00 | 56.00 | 56.60 | 56.60 | -1.74% | 869 |
| Jul 1, 2026 | 57.60 | 57.80 | 57.00 | 57.60 | 57.60 | -0.35% | 941 |
| Jun 30, 2026 | 58.00 | 58.40 | 57.80 | 57.80 | 57.80 | 0.35% | 1,138 |
| Jun 29, 2026 | 58.00 | 58.00 | 57.40 | 57.60 | 57.60 | -1.03% | 414 |
| Jun 26, 2026 | 58.40 | 58.80 | 58.20 | 58.20 | 58.20 | - | 474 |
| Jun 25, 2026 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -0.34% | 510 |
| Jun 24, 2026 | 58.80 | 59.00 | 58.40 | 58.40 | 58.40 | 0.26% | 760 |
| Jun 23, 2026 | 60.00 | 60.40 | 59.00 | 59.60 | 58.25 | -1.32% | 789 |
| Jun 19, 2026 | 58.00 | 60.60 | 58.00 | 60.40 | 59.03 | 3.78% | 3,059 |
| Jun 18, 2026 | 57.00 | 58.20 | 57.00 | 58.20 | 56.88 | 0.34% | 365 |
| Jun 17, 2026 | 57.40 | 58.00 | 57.40 | 58.00 | 56.69 | 1.40% | 240 |
| Jun 16, 2026 | 57.20 | 58.20 | 57.20 | 57.20 | 55.90 | 0.70% | 510 |
| Jun 15, 2026 | 56.00 | 56.80 | 56.00 | 56.80 | 55.51 | 1.43% | 1,308 |
| Jun 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.73 | 1.08% | 39 |
| Jun 11, 2026 | 55.00 | 55.40 | 54.80 | 55.40 | 54.15 | 0.73% | 217 |
| Jun 10, 2026 | 55.00 | 55.00 | 54.60 | 55.00 | 53.75 | - | 36 |
| Jun 9, 2026 | 55.00 | 55.20 | 54.60 | 55.00 | 53.75 | -1.08% | 341 |
| Jun 8, 2026 | 55.20 | 55.60 | 55.00 | 55.60 | 54.34 | 0.72% | 375 |
| Jun 5, 2026 | 55.00 | 55.60 | 55.00 | 55.20 | 53.95 | 0.36% | 510 |
| Jun 3, 2026 | 55.40 | 55.40 | 54.00 | 55.00 | 53.75 | -0.72% | 3,381 |
| Jun 2, 2026 | 55.20 | 55.40 | 53.40 | 55.40 | 54.15 | -0.36% | 3,485 |
| Jun 1, 2026 | 56.20 | 56.20 | 55.00 | 55.60 | 54.34 | -1.07% | 1,760 |
| May 29, 2026 | 56.80 | 57.40 | 56.00 | 56.20 | 54.93 | -1.06% | 1,900 |
| May 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 55.51 | -1.05% | 130 |
| May 27, 2026 | 57.00 | 57.40 | 56.80 | 57.40 | 56.10 | - | 342 |
| May 26, 2026 | 57.20 | 57.40 | 57.00 | 57.40 | 56.10 | 0.35% | 262 |
| May 25, 2026 | 56.80 | 57.40 | 56.60 | 57.20 | 55.90 | 0.70% | 648 |
| May 22, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 55.51 | -1.73% | 403 |
| May 21, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 56.49 | 0.35% | 21 |
| May 20, 2026 | 56.60 | 57.60 | 56.60 | 57.60 | 56.30 | 1.77% | 392 |
| May 19, 2026 | 56.80 | 56.80 | 56.60 | 56.60 | 55.32 | 1.07% | 462 |
| May 18, 2026 | 56.60 | 56.60 | 56.00 | 56.00 | 54.73 | -1.06% | 1,747 |
| May 15, 2026 | 57.00 | 57.40 | 56.40 | 56.60 | 55.32 | -1.05% | 1,158 |
| May 14, 2026 | 57.20 | 57.20 | 56.40 | 57.20 | 55.90 | - | 1,560 |
| May 13, 2026 | 57.00 | 58.00 | 57.00 | 57.20 | 55.90 | -0.35% | 958 |