ALPHA ADRIATIC d.d. (ZSE:ULPL)
Croatia · Delayed Price · Currency is EUR 8.60
-0.65 (-7.03%)
At close: May 21, 2026
ALPHA ADRIATIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.20 | 9.30 | 8.60 | 8.60 | 8.60 | -7.03% | 985 |
| May 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 8 |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | 327 |
| May 15, 2026 | 9.20 | 9.40 | 9.00 | 9.40 | 9.40 | -1.57% | 390 |
| May 14, 2026 | 8.95 | 9.55 | 8.95 | 9.55 | 9.55 | 6.70% | 946 |
| May 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | 140 |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 200 |
| May 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | 10 |
| May 7, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -4.37% | 120 |
| May 6, 2026 | 9.00 | 9.15 | 8.85 | 9.15 | 9.15 | 1.67% | 416 |
| May 5, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 278 |
| May 4, 2026 | 9.10 | 9.10 | 8.80 | 8.95 | 8.95 | -5.79% | 1,037 |
| Apr 30, 2026 | 9.15 | 9.50 | 9.10 | 9.50 | 9.50 | -2.56% | 467 |
| Apr 23, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 2.09% | 1,171 |
| Apr 22, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 7.30% | 1,840 |
| Apr 21, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 7.23% | 1,055 |
| Apr 20, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 3.75% | 273 |
| Apr 16, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -3.61% | 485 |
| Apr 15, 2026 | 8.15 | 8.30 | 7.80 | 8.30 | 8.30 | 0.61% | 2,227 |
| Apr 14, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 419 |
| Apr 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | 250 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.15 | 8.75 | 8.75 | -2.78% | 1,585 |
| Apr 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 50 |
| Apr 2, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | - | 60 |
| Apr 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | 10 |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 46 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | 50 |
| Mar 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | 32 |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | 125 |
| Mar 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 97 |
| Mar 19, 2026 | 9.35 | 9.35 | 9.05 | 9.05 | 9.05 | -3.21% | 255 |
| Mar 18, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -5.08% | 768 |
| Mar 17, 2026 | 9.25 | 9.85 | 9.25 | 9.85 | 9.85 | 6.49% | 892 |
| Mar 16, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.65% | 230 |
| Mar 13, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 5.81% | 854 |
| Mar 12, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 370 |
| Mar 10, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 158 |
| Mar 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 90 |
| Mar 4, 2026 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | - | 898 |
| Mar 3, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 300 |
| Mar 2, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -13.51% | 890 |
| 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 |