Span d.d. (ZSE:SPAN)
Croatia · Delayed Price · Currency is EUR 46.80
+1.00 (2.18%)
At close: Nov 4, 2026
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 2.18% | 1,105 |
| Nov 3, 2026 | 45.50 | 45.80 | 45.00 | 45.80 | 45.80 | - | 677 |
| Nov 2, 2026 | 46.00 | 46.30 | 45.00 | 45.80 | 45.80 | - | 1,379 |
| Oct 30, 2026 | 48.00 | 48.50 | 45.80 | 45.80 | 45.80 | -4.58% | 2,118 |
| Oct 29, 2026 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | -1.84% | 169 |
| Oct 28, 2026 | 48.60 | 48.90 | 48.40 | 48.90 | 48.90 | -0.20% | 354 |
| Oct 27, 2026 | 49.70 | 49.70 | 49.00 | 49.00 | 49.00 | -2.00% | 323 |
| Oct 26, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -0.40% | 259 |
| Oct 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | 4 |
| Oct 22, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | 0.60% | 75 |
| Oct 21, 2026 | 50.00 | 50.60 | 49.70 | 49.70 | 49.70 | -1.00% | 306 |
| Oct 20, 2026 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | 0.40% | 200 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 251 |
| Oct 16, 2026 | 49.10 | 50.00 | 49.10 | 50.00 | 50.00 | 2.04% | 491 |
| Oct 15, 2026 | 48.30 | 49.00 | 48.10 | 49.00 | 49.00 | 1.24% | 721 |
| Oct 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.47% | 97 |
| Oct 13, 2026 | 47.80 | 48.00 | 47.70 | 47.70 | 47.70 | -0.21% | 242 |
| Oct 12, 2026 | 47.90 | 47.90 | 47.80 | 47.80 | 47.80 | 1.27% | 107 |
| Oct 9, 2026 | 47.30 | 47.30 | 47.20 | 47.20 | 47.20 | -0.84% | 188 |
| Oct 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 139 |
| Oct 6, 2026 | 47.60 | 47.80 | 46.00 | 47.80 | 47.80 | 0.42% | 1,373 |
| Oct 5, 2026 | 47.60 | 48.00 | 47.50 | 47.60 | 47.60 | -0.63% | 158 |
| Oct 2, 2026 | 48.00 | 48.00 | 47.60 | 47.90 | 47.90 | -0.21% | 124 |
| Oct 1, 2026 | 48.00 | 48.00 | 47.30 | 48.00 | 48.00 | - | 19 |
| Sep 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.21% | 300 |
| Sep 29, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | 50 |
| Sep 28, 2026 | 47.70 | 48.00 | 47.10 | 48.00 | 48.00 | - | 958 |
| Sep 25, 2026 | 47.80 | 48.00 | 47.60 | 48.00 | 48.00 | - | 195 |
| 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 |