Span d.d. (ZSE:SPAN)
Croatia · Delayed Price · Currency is EUR 51.00
+0.20 (0.39%)
At close: Aug 14, 2026
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.39% | 15 |
| Aug 13, 2026 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 1.60% | 125 |
| Aug 12, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -0.40% | 240 |
| Aug 11, 2026 | 51.00 | 51.20 | 49.50 | 50.20 | 50.20 | -1.57% | 1,073 |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10 |
| Aug 7, 2026 | 51.20 | 51.20 | 50.60 | 51.00 | 51.00 | -0.39% | 529 |
| Aug 6, 2026 | 50.80 | 51.20 | 50.60 | 51.20 | 51.20 | 1.59% | 702 |
| Aug 4, 2026 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | -0.40% | 328 |
| Aug 3, 2026 | 51.20 | 51.20 | 49.50 | 50.60 | 50.60 | -1.17% | 2,042 |
| Jul 31, 2026 | 55.40 | 55.40 | 49.50 | 51.20 | 51.20 | -7.58% | 7,684 |
| Jul 30, 2026 | 55.60 | 55.60 | 55.20 | 55.40 | 55.40 | - | 139 |
| Jul 29, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 220 |
| Jul 28, 2026 | 55.60 | 55.60 | 55.40 | 55.40 | 55.40 | 0.36% | 221 |
| Jul 27, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | -2.13% | 299 |
| 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 |