Span d.d. (ZSE:SPAN)
Croatia · Delayed Price · Currency is EUR 48.00
0.00 (0.00%)
At close: Sep 24, 2026
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 47.80 | 48.00 | 47.10 | 48.00 | 48.00 | - | 1,345 |
| Sep 23, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 48.00 | - | 584 |
| Sep 22, 2026 | 47.80 | 48.00 | 47.40 | 48.00 | 48.00 | -0.62% | 217 |
| Sep 21, 2026 | 47.90 | 48.30 | 47.60 | 48.30 | 48.30 | 0.62% | 178 |
| Sep 18, 2026 | 48.50 | 48.50 | 47.70 | 48.00 | 48.00 | -0.83% | 431 |
| Sep 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | 90 |
| Sep 16, 2026 | 48.60 | 48.60 | 48.00 | 48.20 | 48.20 | -0.82% | 388 |
| Sep 15, 2026 | 48.40 | 48.60 | 48.30 | 48.60 | 48.60 | - | 196 |
| Sep 14, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -0.82% | 258 |
| Sep 11, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | -0.81% | 73 |
| Sep 10, 2026 | 49.40 | 49.40 | 49.20 | 49.40 | 49.40 | 1.23% | 89 |
| Sep 9, 2026 | 49.40 | 49.40 | 48.70 | 48.80 | 48.80 | -1.41% | 516 |
| Sep 8, 2026 | 49.20 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 256 |
| Sep 7, 2026 | 49.20 | 49.80 | 49.00 | 49.00 | 49.00 | -1.80% | 1,038 |
| Sep 4, 2026 | 49.60 | 49.90 | 49.40 | 49.90 | 49.90 | 0.20% | 110 |
| Sep 3, 2026 | 49.80 | 49.80 | 49.40 | 49.80 | 49.80 | - | 594 |
| Sep 2, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.80% | 520 |
| Sep 1, 2026 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | 0.80% | 26 |
| Aug 31, 2026 | 49.80 | 50.20 | 49.80 | 49.80 | 49.80 | -0.40% | 406 |
| Aug 28, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 0.20% | 20 |
| Aug 27, 2026 | 50.40 | 50.40 | 49.90 | 49.90 | 49.90 | -1.38% | 50 |
| Aug 26, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | - | 52 |
| Aug 25, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | - | 5 |
| Aug 24, 2026 | 50.00 | 50.80 | 49.70 | 50.60 | 50.60 | 0.40% | 840 |
| Aug 21, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 277 |
| Aug 20, 2026 | 50.40 | 50.40 | 49.80 | 50.00 | 50.00 | -0.79% | 150 |
| Aug 19, 2026 | 50.80 | 50.80 | 49.60 | 50.40 | 50.40 | -0.79% | 582 |
| Aug 18, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 29 |
| Aug 17, 2026 | 51.00 | 51.00 | 50.20 | 50.80 | 50.80 | -0.39% | 83 |
| 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 |