ALPHA ADRIATIC d.d. (ZSE:ULPL)
Croatia · Delayed Price · Currency is EUR 7.80
-0.10 (-1.27%)
At close: Oct 14, 2026
ALPHA ADRIATIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.90 | 8.15 | 7.70 | 7.80 | 7.80 | -1.27% | 4,851 |
| Oct 13, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -3.07% | 520 |
| Oct 12, 2026 | 8.10 | 8.20 | 7.95 | 8.15 | 8.15 | 3.16% | 1,161 |
| Oct 9, 2026 | 8.10 | 8.60 | 7.90 | 7.90 | 7.90 | - | 959 |
| Oct 8, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | -1.25% | 713 |
| Oct 7, 2026 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 785 |
| Oct 6, 2026 | 8.05 | 8.10 | 7.70 | 8.10 | 8.10 | 1.89% | 1,104 |
| Oct 5, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 758 |
| Oct 2, 2026 | 7.80 | 8.00 | 7.50 | 7.85 | 7.85 | 0.64% | 987 |
| Oct 1, 2026 | 7.45 | 7.80 | 7.35 | 7.80 | 7.80 | -1.27% | 90 |
| Sep 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 20 |
| Sep 29, 2026 | 7.90 | 8.15 | 7.50 | 8.05 | 8.05 | 1.90% | 1,641 |
| Sep 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 20 |
| Sep 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 20 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 20 |
| Sep 22, 2026 | 8.10 | 8.10 | 7.50 | 7.50 | 7.50 | -6.83% | 856 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.80 | 8.05 | 8.05 | -0.62% | 615 |
| Sep 17, 2026 | 7.80 | 8.10 | 7.65 | 8.10 | 8.10 | -1.82% | 493 |
| Sep 11, 2026 | 7.60 | 8.25 | 7.50 | 8.25 | 8.25 | 8.55% | 1,072 |
| Sep 10, 2026 | 7.80 | 8.00 | 7.60 | 7.60 | 7.60 | -6.17% | 205 |
| Sep 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 100 |
| Sep 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 100 |
| 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 |