Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 23.30
+0.30 (1.30%)
At close: Nov 4, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 1.30% | 574 |
| Nov 3, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | -0.43% | 3,249 |
| Nov 2, 2026 | 23.30 | 23.40 | 22.90 | 23.10 | 23.10 | -1.28% | 4,089 |
| Oct 30, 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | -1.27% | 3,582 |
| Oct 29, 2026 | 23.60 | 23.80 | 23.40 | 23.70 | 23.70 | 0.42% | 1,482 |
| Oct 28, 2026 | 23.60 | 23.70 | 23.40 | 23.60 | 23.60 | -0.42% | 1,497 |
| Oct 27, 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | - | 1,948 |
| Oct 26, 2026 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | - | 510 |
| Oct 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 54 |
| Oct 22, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | -0.42% | 1,890 |
| Oct 21, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 1,714 |
| Oct 20, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 848 |
| Oct 19, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.42% | 420 |
| Oct 16, 2026 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | 0.42% | 1,034 |
| Oct 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | 485 |
| Oct 14, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 358 |
| Oct 13, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | - | 560 |
| Oct 12, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.27% | 30,105 |
| Oct 9, 2026 | 23.30 | 23.70 | 23.10 | 23.70 | 23.70 | 1.72% | 3,638 |
| Oct 8, 2026 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | - | 1,817 |
| Oct 7, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | - | 2,005 |
| Oct 6, 2026 | 23.20 | 23.30 | 22.80 | 23.30 | 23.30 | 0.43% | 2,095 |
| Oct 5, 2026 | 23.20 | 23.20 | 22.80 | 23.20 | 23.20 | - | 4,490 |
| Oct 2, 2026 | 23.20 | 23.50 | 23.20 | 23.20 | 23.20 | - | 1,073 |
| Oct 1, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 743 |
| Sep 30, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | 2,416 |
| Sep 29, 2026 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | -0.43% | 991 |
| Sep 28, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 427 |
| Sep 25, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 294 |
| 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 |