Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 23.50
-0.10 (-0.42%)
At close: Sep 24, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.90 | 24.00 | 23.50 | 23.50 | 23.50 | -0.42% | 813 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 8,156 |
| Sep 22, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 1,476 |
| Sep 21, 2026 | 23.90 | 24.10 | 23.80 | 24.00 | 24.00 | 0.84% | 26,165 |
| Sep 18, 2026 | 23.90 | 23.90 | 23.60 | 23.80 | 23.80 | - | 5,656 |
| Sep 17, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 23.80 | - | 1,330 |
| Sep 16, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | -0.83% | 1,965 |
| Sep 15, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 4,480 |
| Sep 14, 2026 | 23.40 | 24.00 | 23.30 | 23.90 | 23.90 | 2.58% | 9,756 |
| Sep 11, 2026 | 23.20 | 23.40 | 23.00 | 23.30 | 23.30 | 1.75% | 4,111 |
| Sep 10, 2026 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | - | 3,041 |
| Sep 9, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 2.23% | 6,800 |
| Sep 8, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -1.32% | 7,027 |
| Sep 7, 2026 | 22.60 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | 5,420 |
| Sep 4, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 3,060 |
| Sep 3, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 4,890 |
| Sep 2, 2026 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | - | 887 |
| Sep 1, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | 6,338 |
| Aug 31, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 4,833 |
| Aug 28, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 1,538 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 1,409 |
| Aug 26, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 3,746 |
| Aug 25, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | - | 1,012 |
| Aug 24, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.89% | 1,862 |
| Aug 21, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 1,682 |
| Aug 20, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | - | 2,433 |
| Aug 19, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 4,473 |
| Aug 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,297 |
| Aug 17, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 562 |
| Aug 14, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 3,248 |
| Aug 13, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 481 |
| Aug 12, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | - | 1,103 |
| Aug 11, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 131 |
| Aug 10, 2026 | 22.50 | 22.70 | 22.40 | 22.70 | 22.70 | 0.44% | 2,638 |
| Aug 7, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -0.44% | 1,834 |
| Aug 6, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.89% | 341 |
| Aug 4, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 941 |
| Aug 3, 2026 | 22.50 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | 3,068 |
| Jul 31, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -0.88% | 1,748 |
| Jul 30, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -0.88% | 172 |
| Jul 29, 2026 | 22.40 | 22.80 | 22.30 | 22.80 | 22.80 | 1.79% | 550 |
| Jul 28, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 3,214 |
| Jul 27, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 607 |
| Jul 24, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 159 |
| Jul 23, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -0.88% | 3,734 |
| Jul 22, 2026 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 2.71% | 1,803 |
| Jul 21, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 4,085 |
| Jul 20, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,488 |
| Jul 17, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 523 |
| Jul 16, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 556 |