ALPHA ADRIATIC d.d. (ZSE:ULPL)
Croatia · Delayed Price · Currency is EUR 8.10
-0.05 (-0.61%)
At close: Sep 3, 2026
ALPHA ADRIATIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 147 |
| Sep 2, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -2.40% | 150 |
| Sep 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | 20 |
| Aug 31, 2026 | 7.85 | 8.15 | 7.60 | 8.15 | 8.15 | -1.81% | 102 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 7 |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 138 |
| Aug 25, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 70 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 340 |
| Aug 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 20 |
| Aug 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 30 |
| Aug 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 20 |
| Aug 13, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 3.09% | 160 |
| Aug 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 70 |
| Aug 11, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 2.56% | 231 |
| Aug 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 15 |
| Aug 7, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -7.14% | 1,862 |
| Aug 6, 2026 | 8.20 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | 2,261 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 6 |
| Aug 3, 2026 | 8.50 | 8.60 | 8.15 | 8.15 | 8.15 | -4.12% | 462 |
| Jul 31, 2026 | 8.15 | 8.60 | 8.00 | 8.50 | 8.50 | 4.29% | 2,073 |
| Jul 30, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 1.88% | 245 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | -4.19% | 1,323 |
| Jul 28, 2026 | 8.40 | 8.40 | 8.05 | 8.35 | 8.35 | -0.60% | 1,356 |
| Jul 27, 2026 | 8.85 | 8.85 | 8.40 | 8.40 | 8.40 | -6.67% | 774 |
| Jul 24, 2026 | 9.90 | 10.00 | 8.80 | 9.00 | 9.00 | -9.09% | 4,245 |
| Jul 23, 2026 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | -0.50% | 790 |
| Jul 22, 2026 | 9.95 | 9.95 | 9.20 | 9.95 | 9.95 | -0.50% | 1,249 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 16 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -4.76% | 709 |
| Jul 17, 2026 | 10.20 | 10.70 | 10.10 | 10.50 | 10.50 | - | 727 |
| Jul 16, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.00% | 70 |
| Jul 15, 2026 | 10.40 | 10.50 | 9.85 | 10.00 | 10.00 | -2.91% | 2,929 |
| Jul 14, 2026 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 641 |
| Jul 13, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 136 |
| Jul 10, 2026 | 11.50 | 11.60 | 10.50 | 10.50 | 10.50 | -8.70% | 2,857 |
| Jul 9, 2026 | 10.20 | 11.70 | 10.20 | 11.50 | 11.50 | 9.52% | 5,589 |
| Jul 8, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | -2.78% | 1,409 |
| Jul 7, 2026 | 9.55 | 10.80 | 9.55 | 10.80 | 10.80 | 12.50% | 5,154 |
| Jul 6, 2026 | 8.65 | 9.60 | 8.65 | 9.60 | 9.60 | 7.26% | 2,596 |
| Jul 3, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 0.56% | 2,194 |
| Jul 1, 2026 | 9.00 | 9.30 | 8.90 | 8.90 | 8.90 | -0.56% | 674 |
| Jun 30, 2026 | 8.45 | 8.95 | 8.40 | 8.95 | 8.95 | 0.56% | 1,900 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 56 |
| Jun 26, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 937 |
| Jun 24, 2026 | 8.75 | 9.00 | 8.40 | 9.00 | 9.00 | 2.27% | 487 |
| Jun 17, 2026 | 8.80 | 8.80 | 8.20 | 8.80 | 8.80 | 4.76% | 2,234 |
| Jun 16, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -6.67% | 157 |
| Jun 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 320 |
| Jun 12, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 1.15% | 320 |
| Jun 11, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 268 |