Tehnika D.d (ZSE:THNK)
Croatia · Delayed Price · Currency is EUR 33.00
+9.20 (38.66%)
At close: Oct 14, 2026
Tehnika D.d Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 25.00 | 34.80 | 25.00 | 33.00 | 33.00 | 38.66% | 2,752 |
| Oct 13, 2026 | 21.00 | 23.80 | 21.00 | 23.80 | 23.80 | 9.17% | 382 |
| Oct 12, 2026 | 21.00 | 21.80 | 20.60 | 21.80 | 21.80 | 9.00% | 365 |
| Oct 9, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -4.76% | 196 |
| Oct 8, 2026 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | - | 475 |
| Oct 7, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 416 |
| Oct 6, 2026 | 19.30 | 20.00 | 19.20 | 20.00 | 20.00 | - | 201 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | - | 528 |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 722 |
| Oct 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 222 |
| Sep 30, 2026 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 198 |
| Sep 29, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -5.50% | 664 |
| Sep 28, 2026 | 19.10 | 20.40 | 19.10 | 20.00 | 20.00 | 5.82% | 141 |
| Sep 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | 101 |
| Sep 24, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 1.08% | 478 |
| Sep 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -7.50% | 185 |
| Sep 17, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 11.11% | 566 |
| Sep 16, 2026 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | 2.86% | 257 |
| Sep 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 456 |
| Sep 14, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 5.88% | 52 |
| Sep 11, 2026 | 16.40 | 17.00 | 16.00 | 17.00 | 17.00 | -10.53% | 489 |
| Sep 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Sep 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 30 |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | 27 |
| Aug 31, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -4.21% | 366 |
| Aug 26, 2026 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 2.70% | 269 |
| Aug 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 40 |
| Aug 21, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | 4.05% | 625 |
| Aug 18, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 1.76% | 575 |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 170 |
| Aug 13, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -5.56% | 285 |
| Aug 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | 350 |
| Aug 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | 171 |
| Aug 10, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | -3.23% | 312 |
| Aug 7, 2026 | 18.00 | 18.60 | 17.80 | 18.60 | 18.60 | 3.33% | 1,207 |
| Aug 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 12.50% | 12 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 350 |
| Jul 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 56 |
| Jul 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | 350 |
| Jul 23, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -4.76% | 274 |
| Jul 22, 2026 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 21.15% | 413 |
| Jul 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 187 |
| Jul 8, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 15.38% | 380 |
| Jul 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.56% | 78 |
| Jun 3, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | -11.59% | 13 |
| May 28, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | - | 1,498 |
| May 27, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 6.98% | 112 |
| May 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 290 |
| May 18, 2026 | 11.00 | 12.90 | 11.00 | 12.90 | 12.90 | -3.01% | 88 |
| May 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 19 |