ALPHA ADRIATIC d.d. (ZSE:ULPL)
Croatia · Delayed Price · Currency is EUR 11.40
+0.50 (4.59%)
At close: Oct 22, 2025
ALPHA ADRIATIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | 14 |
| Oct 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 100 |
| Oct 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 5 |
| Oct 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 50 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 145 |
| Oct 14, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 267 |
| Oct 13, 2025 | 10.80 | 11.90 | 10.80 | 11.20 | 11.20 | 2.75% | 1,058 |
| Oct 3, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 149 |
| Oct 1, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 52 |
| Sep 26, 2025 | 10.50 | 10.90 | 10.30 | 10.90 | 10.90 | 3.81% | 121 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 7 |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 8 |
| Sep 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 37 |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | 92 |
| Sep 11, 2025 | 10.80 | 11.20 | 10.50 | 11.20 | 11.20 | -0.88% | 548 |
| Sep 9, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 275 |
| Sep 8, 2025 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | - | 48 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 55 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 8 |
| Aug 29, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -3.64% | 57 |
| Aug 28, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - | 94 |
| Aug 27, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - | 28 |
| Aug 22, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - | 45 |
| Aug 21, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | -2.65% | 14 |
| Aug 12, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 0.89% | 59 |
| Aug 4, 2025 | 11.00 | 11.30 | 10.30 | 11.20 | 11.20 | -1.75% | 79 |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 37 |
| Jul 29, 2025 | 11.80 | 12.60 | 11.40 | 11.40 | 11.40 | -1.72% | 1,508 |
| Jul 24, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | -2.52% | 199 |
| Jul 23, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 3.48% | 39 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 1.77% | 300 |
| Jul 21, 2025 | 11.60 | 12.00 | 11.30 | 11.30 | 11.30 | -7.38% | 120 |
| Jul 17, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 780 |
| Jul 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | 8 |
| Jul 15, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 3.57% | 75 |
| Jul 14, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -6.67% | 441 |
| Jul 11, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 5.26% | 587 |
| Jul 10, 2025 | 10.80 | 11.40 | 10.70 | 11.40 | 11.40 | -2.56% | 305 |
| Jul 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | 3 |
| Jul 7, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | - | 241 |
| Jul 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 44 |
| Jul 2, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | -0.87% | 272 |
| Jul 1, 2025 | 11.50 | 11.90 | 11.10 | 11.50 | 11.50 | -4.17% | 578 |
| Jun 30, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | - | 93 |
| Jun 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 107 |
| Jun 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 54 |
| Jun 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 30 |
| Jun 24, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | 2.68% | 156 |
| Jun 23, 2025 | 11.30 | 11.80 | 11.20 | 11.20 | 11.20 | -8.20% | 356 |
| Jun 20, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 60 |