ALPHA ADRIATIC d.d. (ZSE:ULPL)
Croatia · Delayed Price · Currency is EUR 9.25
+0.05 (0.54%)
At close: Feb 27, 2026
ALPHA ADRIATIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | 200 |
| Feb 26, 2026 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 0.55% | 51 |
| Feb 24, 2026 | 8.90 | 9.15 | 8.75 | 9.15 | 9.15 | -0.54% | 57 |
| Feb 23, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -0.54% | 118 |
| Feb 20, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | - | 234 |
| Feb 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 7 |
| Feb 18, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -0.54% | 328 |
| Feb 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 5 |
| Feb 13, 2026 | 9.20 | 9.35 | 8.70 | 9.15 | 9.15 | -2.66% | 2,249 |
| Feb 11, 2026 | 9.20 | 9.40 | 9.00 | 9.40 | 9.40 | 1.08% | 290 |
| Feb 10, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 333 |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | 53 |
| Feb 5, 2026 | 9.60 | 9.60 | 9.00 | 9.40 | 9.40 | -5.05% | 721 |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | 5 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | 11 |
| Jan 28, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3.09% | 433 |
| Jan 27, 2026 | 9.80 | 9.80 | 9.30 | 9.70 | 9.70 | - | 66 |
| Jan 26, 2026 | 9.25 | 9.70 | 9.05 | 9.70 | 9.70 | -1.52% | 236 |
| Jan 22, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 2.60% | 136 |
| Jan 20, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -1.03% | 226 |
| Jan 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 5 |
| Jan 16, 2026 | 9.90 | 10.00 | 9.00 | 9.50 | 9.50 | -5.00% | 947 |
| Jan 15, 2026 | 9.95 | 10.00 | 9.85 | 10.00 | 10.00 | 1.52% | 246 |
| Jan 14, 2026 | 9.35 | 9.85 | 9.35 | 9.85 | 9.85 | - | 78 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | 50 |
| Jan 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | 2 |
| Dec 30, 2025 | 9.80 | 10.00 | 9.25 | 9.65 | 9.65 | -1.53% | 314 |
| Dec 29, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1.03% | 105 |
| Dec 22, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | - | 18 |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 55 |
| Dec 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 10 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 67 |
| Dec 16, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -2.53% | 58 |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 70 |
| Dec 12, 2025 | 9.65 | 9.95 | 9.60 | 9.95 | 9.95 | -0.50% | 202 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 50 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 42 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 388 |
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 226 |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 89 |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 21 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 120 |
| Nov 28, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -5.50% | 200 |
| Nov 27, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 3.81% | 400 |
| Nov 26, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 200 |
| Nov 21, 2025 | 10.00 | 10.20 | 9.80 | 10.20 | 10.20 | -0.97% | 55 |
| Nov 14, 2025 | 9.80 | 10.40 | 9.80 | 10.30 | 10.30 | - | 333 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -6.36% | 361 |
| Nov 11, 2025 | 10.20 | 11.20 | 10.20 | 11.00 | 11.00 | 7.84% | 689 |
| Nov 10, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 196 |