Tehnika D.d (ZSE:THNK)
Croatia · Delayed Price · Currency is EUR 24.40
+1.40 (6.09%)
At close: Sep 3, 2025
Tehnika D.d Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 1.74% | 37 |
| Sep 11, 2025 | 23.60 | 23.60 | 21.80 | 23.00 | 23.00 | -5.74% | 843 |
| Sep 3, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | 6.09% | 49 |
| Sep 2, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | 110 |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.69% | 2 |
| Aug 28, 2025 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -7.96% | 14 |
| Aug 26, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 9.71% | 43 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 33 |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 32 |
| Aug 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | 5 |
| Aug 1, 2025 | 22.60 | 22.60 | 21.40 | 21.40 | 21.40 | -0.93% | 34 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -5.26% | 50 |
| Jul 30, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 3.64% | 115 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 23 |
| Jul 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 50 |
| Jul 17, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 6 |
| Jul 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 28 |
| Jun 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 14 |
| Jun 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 7 |
| Jun 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 20 |
| Jun 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 2 |
| Jun 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 3 |
| May 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| May 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 20 |
| May 19, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -6.78% | 58 |
| May 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5.36% | 27 |
| May 9, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -5.08% | 76 |
| May 7, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -5.60% | 73 |
| May 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | 2 |
| May 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.56% | 91 |
| Apr 7, 2025 | 23.20 | 25.20 | 22.60 | 25.20 | 25.20 | 5.88% | 211 |
| Apr 4, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -4.80% | 200 |
| Apr 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.71% | 158 |
| Mar 28, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 7.69% | 65 |
| Mar 27, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 6.56% | 523 |
| Mar 25, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -6.87% | 200 |
| Mar 20, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 1.55% | 354 |
| Mar 19, 2025 | 24.00 | 26.00 | 24.00 | 25.80 | 25.80 | 12.17% | 772 |
| Mar 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 12 |